Skip to main content

Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.680 3.707 3.588 3.597 75,392,800 -0.12(-3.21%)
Feb 25, 2021 3.900 3.983 3.680 3.717 131,719,984 +0.01(+0.25%)
Feb 24, 2021 3.616 3.781 3.588 3.707 82,592,936 +0.08(+2.28%)
Feb 23, 2021 3.597 3.643 3.515 3.625 74,375,800 -0.01(-0.25%)
Feb 22, 2021 3.689 3.707 3.634 3.634 61,035,500 -0.10(-2.70%)
Feb 19, 2021 3.790 3.799 3.726 3.735 30,962,368 -0.05(-1.21%)
Feb 18, 2021 3.735 3.799 3.717 3.781 47,459,556 +0.01(+0.24%)
Feb 17, 2021 3.763 3.781 3.717 3.772 54,936,604 -0.02(-0.48%)
Feb 16, 2021 3.827 3.854 3.763 3.790 46,424,568 -0.04(-0.96%)
Feb 12, 2021 3.772 3.868 3.735 3.827 55,092,412 +0.06(+1.71%)
Feb 11, 2021 3.818 3.827 3.735 3.763 68,606,152 -0.06(-1.68%)
Feb 10, 2021 3.863 3.873 3.763 3.827 86,054,496 -0.02(-0.48%)
Feb 09, 2021 3.909 3.918 3.827 3.845 90,600,800 -0.06(-1.64%)
Feb 08, 2021 3.928 3.992 3.863 3.909 85,983,240 +0.04(+0.95%)
Feb 05, 2021 3.974 3.974 3.854 3.873 117,227,128 -0.14(-3.43%)
Feb 04, 2021 4.120 4.185 3.946 4.010 164,060,032 -0.30(-7.02%)
Feb 03, 2021 4.249 4.368 4.148 4.313 103,720,728 +0.16(+3.75%)
Feb 02, 2021 4.350 4.368 4.038 4.157 180,050,688 -0.33(-7.36%)
Feb 01, 2021 4.561 4.579 4.276 4.487 211,677,840 +0.30(+7.24%)
Jan 29, 2021 4.708 4.790 4.157 4.185 394,824,576 -0.12(-2.77%)
Jan 28, 2021 4.754 5.075 4.212 4.304 727,369,920 -1.71(-28.40%)
Jan 27, 2021 4.579 8.984 4.469 6.011 1,222,657,664 +1.67(+38.48%)
Jan 26, 2021 4.662 4.836 4.231 4.341 410,972,064 -0.11(-2.47%)
Jan 25, 2021 4.166 4.515 4.157 4.451 318,567,968 +0.60(+15.48%)
Jan 22, 2021 3.845 3.873 3.799 3.854 31,739,434 -0.02(-0.47%)
Jan 21, 2021 3.836 3.882 3.818 3.873 24,002,072 +0.02(+0.48%)
Jan 20, 2021 3.808 3.882 3.808 3.854 47,807,124 +0.06(+1.69%)
Jan 19, 2021 3.735 3.845 3.698 3.790 43,861,208 +0.05(+1.23%)
Jan 15, 2021 3.753 3.799 3.707 3.744 39,925,932 -0.01(-0.24%)
Jan 14, 2021 3.781 3.900 3.735 3.753 101,397,760 +0.10(+2.76%)
Jan 13, 2021 3.588 3.652 3.588 3.652 36,467,308 -0.03(-0.75%)
Jan 12, 2021 3.616 3.689 3.606 3.680 28,387,378 +0.13(+3.62%)
Jan 11, 2021 3.524 3.616 3.515 3.551 40,370,944 -0.06(-1.53%)
Jan 08, 2021 3.616 3.634 3.579 3.606 26,129,538 -0.06(-1.50%)
Jan 07, 2021 3.680 3.698 3.643 3.662 27,533,410 -0.05(-1.24%)
Jan 06, 2021 3.680 3.753 3.680 3.707 40,796,148 +0.00(+0.00%)
Jan 05, 2021 3.662 3.726 3.625 3.707 41,880,968 +0.14(+3.86%)
Jan 04, 2021 3.662 3.662 3.533 3.570 32,972,542 -0.02(-0.51%)
Dec 31, 2020 3.588 3.588 3.588 19,021,714 +0.02(+0.51%)
Dec 30, 2020 3.616 3.634 3.561 3.570 19,021,714 -0.04(-1.02%)
Dec 29, 2020 3.625 3.652 3.606 3.606 21,626,182 +0.03(+0.77%)
Dec 28, 2020 3.579 3.616 3.570 3.579 20,362,166 +0.01(+0.26%)
Dec 24, 2020 3.579 3.597 3.570 3.570 7,953,411 +0.01(+0.26%)
Dec 23, 2020 3.533 3.597 3.533 3.561 29,427,426 +0.00(+0.00%)
Dec 22, 2020 3.551 3.579 3.524 3.561 27,415,778 -0.02(-0.51%)
Dec 21, 2020 3.551 3.597 3.515 3.579 28,393,220 -0.09(-2.50%)
Dec 18, 2020 3.707 3.726 3.652 3.671 22,077,044 -0.06(-1.48%)
Dec 17, 2020 3.753 3.753 3.689 3.726 28,409,026 +0.06(+1.75%)
Dec 16, 2020 3.680 3.698 3.652 3.662 21,612,758 -0.10(-2.68%)
Dec 15, 2020 3.726 3.781 3.698 3.763 20,405,316 +0.09(+2.50%)
Dec 14, 2020 3.717 3.735 3.652 3.671 22,968,388 -0.06(-1.48%)
Dec 11, 2020 3.735 3.763 3.671 3.726 37,284,820 -0.13(-3.33%)
Dec 10, 2020 3.790 3.873 3.781 3.854 30,445,116 +0.01(+0.24%)
Dec 09, 2020 3.891 3.928 3.836 3.845 34,647,812 -0.03(-0.71%)
Dec 08, 2020 3.763 3.882 3.763 3.873 38,987,436 +0.15(+3.94%)
Dec 07, 2020 3.707 3.763 3.698 3.726 23,456,924 +0.03(+0.74%)
Dec 04, 2020 3.689 3.698 3.662 3.698 21,414,286 +0.01(+0.25%)
Dec 03, 2020 3.698 3.726 3.680 3.689 20,532,898 -0.04(-0.99%)
Dec 02, 2020 3.662 3.726 3.643 3.726 25,809,784 +0.00(+0.00%)
Dec 01, 2020 3.726 3.753 3.717 3.726 21,970,056 +0.03(+0.74%)
Nov 30, 2020 3.744 3.772 3.689 3.698 22,707,210 -0.09(-2.42%)
Nov 27, 2020 3.781 3.799 3.772 3.790 9,031,780 +0.00(+0.00%)
Nov 25, 2020 3.753 3.799 3.744 3.790 18,520,254 +0.06(+1.47%)
Nov 24, 2020 3.698 3.781 3.680 3.735 27,664,108 +0.09(+2.52%)
Nov 23, 2020 3.606 3.652 3.597 3.643 35,272,152 +0.02(+0.51%)
Nov 20, 2020 3.579 3.643 3.570 3.625 32,011,752 +0.06(+1.54%)
Nov 19, 2020 3.542 3.588 3.524 3.570 33,483,170 -0.05(-1.27%)
Nov 18, 2020 3.616 3.652 3.606 3.616 30,602,950 +0.01(+0.25%)
Nov 17, 2020 3.551 3.625 3.533 3.606 29,808,696 +0.03(+0.77%)
Nov 16, 2020 3.551 3.606 3.524 3.579 40,922,312 +0.08(+2.36%)
Nov 13, 2020 3.432 3.542 3.432 3.496 50,462,156 +0.06(+1.60%)
Nov 12, 2020 3.441 3.506 3.414 3.441 50,970,432 +0.00(+0.00%)
Nov 11, 2020 3.377 3.469 3.359 3.441 44,064,320 +0.07(+2.18%)
Nov 10, 2020 3.432 3.450 3.368 3.368 40,680,556 +0.02(+0.55%)
Nov 09, 2020 3.478 3.478 3.322 3.350 54,262,796 +0.12(+3.69%)
Nov 06, 2020 3.221 3.258 3.175 3.230 31,882,512 -0.02(-0.56%)
Nov 05, 2020 3.221 3.313 3.212 3.249 46,994,536 +0.13(+4.12%)
Nov 04, 2020 3.129 3.184 3.085 3.120 41,560,716 +0.01(+0.30%)
Nov 03, 2020 3.038 3.184 3.028 3.111 57,092,520 +0.11(+3.67%)
Nov 02, 2020 3.102 3.102 2.964 3.001 45,250,124 -0.09(-2.97%)
Oct 30, 2020 3.102 3.111 3.047 3.093 71,810,736 +0.02(+0.60%)
Oct 29, 2020 3.157 3.166 2.946 3.074 162,430,928 -0.64(-17.28%)
Oct 28, 2020 3.717 3.753 3.671 3.717 51,448,284 -0.17(-4.48%)
Oct 27, 2020 3.863 3.928 3.863 3.891 26,209,200 +0.01(+0.24%)
Oct 26, 2020 3.946 3.955 3.836 3.882 37,674,884 -0.06(-1.63%)
Oct 23, 2020 3.900 3.955 3.873 3.946 17,324,852 +0.03(+0.70%)
Oct 22, 2020 3.946 3.946 3.845 3.918 36,793,364 -0.01(-0.23%)
Oct 21, 2020 3.918 3.983 3.873 3.928 46,946,928 +0.07(+1.90%)
Oct 20, 2020 3.928 3.928 3.827 3.854 43,059,456 +0.02(+0.48%)
Oct 19, 2020 3.790 3.882 3.781 3.836 39,854,860 +0.14(+3.72%)
Oct 16, 2020 3.707 3.735 3.689 3.698 14,552,866 -0.01(-0.25%)
Oct 15, 2020 3.652 3.707 3.643 3.707 16,833,338 -0.04(-0.98%)
Oct 14, 2020 3.717 3.763 3.698 3.744 22,864,260 +0.04(+0.99%)
Oct 13, 2020 3.735 3.744 3.680 3.707 21,538,184 +0.01(+0.25%)
Oct 12, 2020 3.717 3.726 3.680 3.698 19,983,120 +0.00(+0.00%)
Oct 09, 2020 3.735 3.790 3.689 3.698 38,741,972 +0.07(+2.03%)
Oct 08, 2020 3.579 3.652 3.570 3.625 21,117,516 +0.05(+1.28%)
Oct 07, 2020 3.579 3.597 3.542 3.579 16,579,931 -0.01(-0.26%)
Oct 06, 2020 3.652 3.671 3.551 3.588 25,953,460 -0.02(-0.51%)
Oct 05, 2020 3.625 3.634 3.561 3.606 17,220,916 +0.10(+2.88%)
Oct 02, 2020 3.487 3.542 3.487 3.506 21,039,538 -0.05(-1.29%)
Oct 01, 2020 3.588 3.588 3.524 3.551 18,552,854 -0.06(-1.53%)
Sep 30, 2020 3.616 3.652 3.579 3.606 26,985,168 -0.02(-0.51%)
Sep 29, 2020 3.634 3.707 3.606 3.625 27,308,182 +0.05(+1.28%)
Sep 28, 2020 3.533 3.616 3.515 3.579 30,533,082 +0.11(+3.17%)
Sep 25, 2020 3.469 3.478 3.414 3.469 35,565,272 -0.06(-1.56%)
Sep 24, 2020 3.533 3.561 3.496 3.524 20,993,222 -0.04(-1.03%)
Sep 23, 2020 3.643 3.652 3.551 3.561 21,049,224 -0.09(-2.51%)
Sep 22, 2020 3.634 3.662 3.579 3.652 16,531,210 +0.02(+0.50%)
Sep 21, 2020 3.625 3.643 3.561 3.634 31,800,838 -0.12(-3.18%)
Sep 18, 2020 3.763 3.804 3.707 3.753 22,163,784 -0.05(-1.21%)
Sep 17, 2020 3.735 3.808 3.735 3.799 30,956,828 +0.00(+0.00%)
Sep 16, 2020 3.836 3.836 3.772 3.799 33,647,148 -0.02(-0.48%)
Sep 15, 2020 3.854 3.854 3.790 3.818 26,233,072 +0.06(+1.71%)
Sep 14, 2020 3.799 3.808 3.735 3.753 23,228,424 -0.01(-0.24%)
Sep 11, 2020 3.790 3.808 3.726 3.763 29,766,420 +0.00(+0.00%)
Sep 10, 2020 3.845 3.854 3.744 3.763 38,152,020 -0.04(-0.97%)
Sep 09, 2020 3.845 3.873 3.790 3.799 51,378,132 +0.04(+0.98%)
Sep 08, 2020 3.845 3.900 3.763 3.763 73,158,464 -0.35(-8.48%)
Sep 04, 2020 4.148 4.166 4.001 4.111 49,672,992 -0.05(-1.10%)
Sep 03, 2020 4.322 4.322 4.102 4.157 68,768,336 -0.23(-5.23%)
Sep 02, 2020 4.359 4.423 4.313 4.387 34,728,888 +0.05(+1.06%)
Sep 01, 2020 4.451 4.451 4.295 4.341 53,627,188 -0.16(-3.47%)
Aug 31, 2020 4.533 4.533 4.460 4.497 24,445,778 -0.06(-1.41%)
Aug 28, 2020 4.579 4.607 4.524 4.561 22,687,712 -0.04(-0.80%)
Aug 27, 2020 4.607 4.634 4.552 4.598 27,620,464 -0.04(-0.79%)
Aug 26, 2020 4.634 4.653 4.607 4.634 21,518,906 +0.01(+0.20%)
Aug 25, 2020 4.643 4.653 4.588 4.625 14,794,643 +0.01(+0.20%)
Aug 24, 2020 4.639 4.639 4.588 4.616 13,732,629 +0.06(+1.21%)
Aug 21, 2020 4.533 4.588 4.533 4.561 16,361,990 -0.07(-1.58%)
Aug 20, 2020 4.579 4.643 4.579 4.634 16,734,175 +0.01(+0.20%)
Aug 19, 2020 4.680 4.689 4.598 4.625 22,172,386 -0.05(-0.98%)
Aug 18, 2020 4.708 4.717 4.616 4.671 19,960,488 +0.02(+0.39%)
Aug 17, 2020 4.625 4.671 4.598 4.653 26,203,306 +0.06(+1.40%)
Aug 14, 2020 4.598 4.607 4.561 4.588 20,695,410 -0.06(-1.19%)
Aug 13, 2020 4.616 4.662 4.588 4.643 23,952,618 +0.01(+0.20%)
Aug 12, 2020 4.643 4.662 4.598 4.634 23,620,406 +0.08(+1.81%)
Aug 11, 2020 4.543 4.634 4.515 4.552 43,748,920 +0.05(+1.02%)
Aug 10, 2020 4.552 4.561 4.478 4.506 23,077,282 -0.06(-1.41%)
Aug 07, 2020 4.543 4.579 4.524 4.570 23,325,406 -0.02(-0.40%)
Aug 06, 2020 4.561 4.598 4.543 4.588 32,964,530 +0.00(+0.00%)
Aug 05, 2020 4.653 4.680 4.579 4.588 39,585,552 -0.09(-1.96%)
Aug 04, 2020 4.625 4.717 4.598 4.680 46,544,936 +0.04(+0.79%)
Aug 03, 2020 4.552 4.708 4.533 4.643 68,068,704 +0.26(+5.86%)
Jul 31, 2020 4.460 4.543 4.253 4.387 128,541,072 +0.30(+7.42%)
Jul 30, 2020 3.873 4.157 3.818 4.084 63,604,960 +0.10(+2.53%)
Jul 29, 2020 3.955 4.001 3.946 3.983 16,824,948 +0.06(+1.40%)
Jul 28, 2020 3.955 3.974 3.909 3.928 21,636,834 -0.06(-1.38%)
Jul 27, 2020 3.974 4.010 3.964 3.983 22,936,902 +0.04(+0.93%)
Jul 24, 2020 3.983 4.001 3.937 3.946 24,817,318 -0.06(-1.60%)
Jul 23, 2020 4.111 4.120 3.946 4.010 39,186,856 -0.12(-2.89%)
Jul 22, 2020 4.102 4.175 4.084 4.130 25,449,010 +0.06(+1.58%)
Jul 21, 2020 4.139 4.148 4.065 4.065 28,811,840 -0.02(-0.45%)
Jul 20, 2020 4.038 4.111 4.038 4.084 33,253,262 +0.06(+1.37%)
Jul 17, 2020 4.001 4.102 3.983 4.029 54,618,280 +0.14(+3.54%)
Jul 16, 2020 3.918 3.937 3.882 3.891 23,893,696 -0.08(-2.08%)
Jul 15, 2020 4.029 4.038 3.928 3.974 32,445,678 +0.01(+0.23%)
Jul 14, 2020 3.891 3.974 3.891 3.964 42,321,312 +0.13(+3.35%)
Jul 13, 2020 3.891 3.955 3.836 3.836 40,835,100 +0.06(+1.46%)
Jul 10, 2020 3.772 3.818 3.753 3.781 27,771,066 -0.05(-1.20%)
Jul 09, 2020 3.799 3.863 3.726 3.827 41,301,188 +0.02(+0.48%)
Jul 08, 2020 3.818 3.863 3.772 3.808 61,501,532 -0.15(-3.71%)
Jul 07, 2020 4.194 4.203 3.946 3.955 64,297,000 -0.27(-6.30%)
Jul 06, 2020 4.249 4.359 4.212 4.221 61,570,608 +0.15(+3.60%)
Jul 02, 2020 4.065 4.130 4.061 4.075 28,802,032 +0.08(+2.07%)
Jul 01, 2020 4.001 4.047 3.983 3.992 26,931,934 -0.05(-1.14%)
Jun 30, 2020 3.946 4.047 3.946 4.038 23,442,424 +0.05(+1.15%)
Jun 29, 2020 4.001 4.047 3.955 3.992 32,998,678 +0.01(+0.23%)
Jun 26, 2020 4.056 4.075 3.974 3.983 44,611,980 -0.10(-2.47%)
Jun 25, 2020 3.836 4.084 3.808 4.084 47,365,304 +0.23(+5.95%)
Jun 24, 2020 3.955 3.964 3.827 3.854 39,673,772 -0.12(-3.00%)
Jun 23, 2020 4.029 4.047 3.974 3.974 22,031,764 +0.00(+0.00%)
Jun 22, 2020 3.955 4.010 3.937 3.974 22,755,154 +0.00(+0.00%)
Jun 19, 2020 4.056 4.056 3.946 3.974 22,951,530 -0.04(-0.92%)
Jun 18, 2020 4.029 4.047 3.992 4.010 28,535,448 -0.04(-0.91%)
Jun 17, 2020 4.056 4.075 4.019 4.047 34,624,092 +0.06(+1.61%)
Jun 16, 2020 4.038 4.065 3.946 3.983 40,250,068 +0.06(+1.40%)
Jun 15, 2020 3.808 3.937 3.763 3.928 43,533,600 +0.07(+1.90%)
Jun 12, 2020 3.928 3.955 3.772 3.854 41,962,368 +0.08(+2.19%)
Jun 11, 2020 3.955 3.964 3.735 3.772 54,253,860 -0.31(-7.64%)
Jun 10, 2020 4.084 4.139 4.047 4.084 38,106,284 +0.03(+0.68%)
Jun 09, 2020 4.139 4.139 4.029 4.056 38,324,264 -0.09(-2.21%)
Jun 08, 2020 4.148 4.166 4.102 4.148 41,618,148 +0.06(+1.35%)
Jun 05, 2020 4.075 4.130 4.047 4.093 36,086,368 +0.17(+4.21%)
Jun 04, 2020 3.974 4.019 3.928 3.928 41,885,976 -0.08(-2.06%)
Jun 03, 2020 3.964 4.038 3.955 4.010 34,944,060 +0.06(+1.39%)
Jun 02, 2020 3.918 3.983 3.909 3.955 39,890,076 +0.10(+2.62%)
Jun 01, 2020 3.799 3.873 3.781 3.854 43,029,912 +0.23(+6.33%)
May 29, 2020 3.634 3.652 3.579 3.625 22,957,088 +0.03(+0.77%)
May 28, 2020 3.616 3.652 3.588 3.597 24,173,962 +0.01(+0.26%)
May 27, 2020 3.588 3.597 3.515 3.588 27,328,296 +0.06(+1.56%)
May 26, 2020 3.579 3.597 3.533 3.533 18,943,534 +0.00(+0.00%)
May 22, 2020 3.487 3.542 3.469 3.533 20,052,050 +0.07(+2.12%)
May 21, 2020 3.561 3.570 3.450 3.460 22,818,110 -0.05(-1.31%)
May 20, 2020 3.432 3.515 3.423 3.506 24,501,984 +0.12(+3.52%)
May 19, 2020 3.359 3.432 3.350 3.386 23,113,626 +0.04(+1.10%)
May 18, 2020 3.285 3.386 3.276 3.350 27,956,092 +0.18(+5.80%)
May 15, 2020 3.175 3.203 3.129 3.166 17,106,910 +0.03(+0.88%)
May 14, 2020 3.065 3.138 3.010 3.138 26,752,954 -0.02(-0.58%)
May 13, 2020 3.276 3.285 3.120 3.157 30,201,494 -0.12(-3.64%)
May 12, 2020 3.304 3.331 3.267 3.276 18,420,550 +0.00(+0.00%)
May 11, 2020 3.285 3.294 3.258 3.276 15,630,618 -0.01(-0.28%)
May 08, 2020 3.267 3.294 3.249 3.285 18,989,480 +0.03(+0.85%)
May 07, 2020 3.258 3.285 3.230 3.258 15,696,689 +0.08(+2.60%)
May 06, 2020 3.267 3.276 3.175 3.175 21,675,788 +0.00(+0.00%)
May 05, 2020 3.203 3.249 3.175 3.175 21,787,142 -0.08(-2.54%)
May 04, 2020 3.267 3.294 3.212 3.258 25,446,228 -0.05(-1.39%)
May 01, 2020 3.239 3.331 3.171 3.304 35,748,232 +0.02(+0.56%)
Apr 30, 2020 3.386 3.395 3.267 3.285 60,913,272 +0.06(+1.99%)
Apr 29, 2020 3.194 3.258 3.138 3.221 24,109,704 +0.09(+2.93%)
Apr 28, 2020 3.194 3.203 3.111 3.129 28,503,694 -0.05(-1.45%)
Apr 27, 2020 3.129 3.175 3.120 3.175 13,516,224 +0.06(+2.06%)
Apr 24, 2020 3.120 3.129 3.038 3.111 17,858,588 +0.00(+0.00%)
Apr 23, 2020 3.093 3.166 3.083 3.111 25,437,078 +0.01(+0.30%)
Apr 22, 2020 3.120 3.148 3.074 3.102 19,689,650 +0.02(+0.60%)
Apr 21, 2020 3.157 3.166 3.065 3.083 24,455,552 -0.07(-2.33%)
Apr 20, 2020 3.166 3.230 3.138 3.157 18,051,886 -0.04(-1.15%)
Apr 17, 2020 3.230 3.267 3.157 3.194 37,739,772 +0.02(+0.58%)
Apr 16, 2020 2.955 3.377 2.882 3.175 90,806,728 +0.21(+7.12%)
Apr 15, 2020 2.982 2.992 2.909 2.964 25,834,960 -0.13(-4.15%)
Apr 14, 2020 3.074 3.148 3.074 3.093 30,043,540 +0.11(+3.69%)
Apr 13, 2020 2.992 3.001 2.937 2.982 12,808,026 -0.02(-0.61%)
Apr 09, 2020 3.001 3.065 2.973 3.001 22,836,022 +0.03(+0.93%)
Apr 08, 2020 2.946 3.010 2.918 2.973 20,050,810 +0.07(+2.53%)
Apr 07, 2020 2.982 3.010 2.891 2.900 29,622,974 +0.00(+0.00%)
Apr 06, 2020 2.872 2.927 2.845 2.900 25,370,770 +0.17(+6.40%)
Apr 03, 2020 2.744 2.771 2.698 2.726 18,570,382 -0.06(-2.30%)
Apr 02, 2020 2.744 2.826 2.707 2.790 25,296,808 +0.06(+2.36%)
Apr 01, 2020 2.790 2.817 2.726 2.726 24,107,584 -0.12(-4.19%)
Mar 31, 2020 2.836 2.937 2.817 2.845 32,054,206 +0.05(+1.64%)
Mar 30, 2020 2.735 2.808 2.707 2.799 22,298,084 +0.04(+1.33%)
Mar 27, 2020 2.771 2.826 2.698 2.762 33,888,328 -0.13(-4.44%)
Mar 26, 2020 2.799 2.927 2.799 2.891 38,396,484 +0.07(+2.61%)
Mar 25, 2020 2.744 2.891 2.661 2.817 53,082,940 +0.12(+4.42%)
Mar 24, 2020 2.670 2.744 2.625 2.698 51,783,712 +0.27(+10.94%)
Mar 23, 2020 2.560 2.570 2.404 2.432 50,908,752 -0.01(-0.38%)
Mar 20, 2020 2.459 2.570 2.386 2.441 54,022,212 +0.09(+3.91%)
Mar 19, 2020 2.221 2.404 2.184 2.349 43,904,832 +0.12(+5.35%)
Mar 18, 2020 2.303 2.404 2.147 2.230 46,292,692 -0.09(-3.95%)
Mar 17, 2020 2.349 2.404 2.257 2.322 32,109,790 +0.14(+6.30%)
Mar 16, 2020 2.202 2.331 2.184 2.184 29,700,564 -0.33(-13.14%)
Mar 13, 2020 2.588 2.597 2.331 2.514 34,516,432 +0.12(+4.98%)
Mar 12, 2020 2.606 2.689 2.395 2.395 56,378,840 -0.48(-16.61%)
Mar 11, 2020 2.973 2.992 2.817 2.872 45,024,020 -0.17(-5.72%)
Mar 10, 2020 3.111 3.120 2.946 3.047 46,185,940 +0.01(+0.30%)
Mar 09, 2020 3.065 3.166 3.028 3.038 59,479,800 -0.24(-7.28%)
Mar 06, 2020 3.322 3.359 3.221 3.276 43,193,952 -0.08(-2.46%)
Mar 05, 2020 3.450 3.478 3.359 3.359 38,376,632 -0.18(-5.18%)
Mar 04, 2020 3.524 3.542 3.460 3.542 25,971,220 +0.06(+1.85%)
Mar 03, 2020 3.597 3.634 3.423 3.478 49,630,508 -0.13(-3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.