Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.826 5.902 5.728 5.728 29,838,074 -0.08(-1.43%)
Feb 27, 2014 5.750 5.841 5.720 5.811 14,191,619 +0.05(+0.79%)
Feb 26, 2014 5.834 5.841 5.705 5.766 13,276,846 -0.01(-0.13%)
Feb 25, 2014 5.743 5.841 5.728 5.773 26,644,008 +0.02(+0.26%)
Feb 24, 2014 5.652 5.781 5.637 5.758 21,933,404 +0.12(+2.14%)
Feb 21, 2014 5.614 5.660 5.569 5.637 19,682,446 +0.11(+2.05%)
Feb 20, 2014 5.478 5.539 5.448 5.524 20,367,110 +0.03(+0.55%)
Feb 19, 2014 5.569 5.584 5.471 5.494 15,964,918 -0.05(-0.82%)
Feb 18, 2014 5.463 5.592 5.452 5.539 37,978,876 +0.14(+2.66%)
Feb 14, 2014 5.426 5.395 5.395 5.395 25,437,080 -0.05(-0.83%)
Feb 13, 2014 5.388 5.524 5.373 5.441 29,884,618 +0.04(+0.70%)
Feb 12, 2014 5.388 5.456 5.380 5.403 24,458,764 -0.18(-3.25%)
Feb 11, 2014 5.520 5.607 5.516 5.584 23,474,722 +0.01(+0.14%)
Feb 10, 2014 5.603 5.660 5.524 5.577 37,729,488 -0.21(-3.66%)
Feb 07, 2014 5.297 5.826 5.305 5.788 64,625,496 +0.49(+9.27%)
Feb 06, 2014 5.055 5.327 5.191 5.297 26,148,512 +0.24(+4.78%)
Feb 05, 2014 5.127 5.153 5.033 5.055 38,809,280 -0.07(-1.33%)
Feb 04, 2014 5.101 5.146 5.078 5.123 14,742,652 +0.09(+1.80%)
Feb 03, 2014 5.176 5.176 5.017 5.033 23,565,672 -0.20(-3.76%)
Jan 31, 2014 5.221 5.289 5.191 5.229 18,717,166 -0.08(-1.56%)
Jan 30, 2014 5.320 5.357 5.267 5.312 33,335,494 -0.01(-0.14%)
Jan 29, 2014 5.289 5.403 5.274 5.320 38,204,456 +0.03(+0.57%)
Jan 28, 2014 5.274 5.305 5.244 5.289 23,507,476 +0.05(+1.01%)
Jan 27, 2014 5.267 5.327 5.146 5.237 36,527,020 +0.05(+1.02%)
Jan 24, 2014 5.335 5.357 5.169 5.184 43,797,904 -0.13(-2.42%)
Jan 23, 2014 5.471 5.478 5.199 5.312 118,462,200 -0.51(-8.70%)
Jan 22, 2014 5.939 5.954 5.766 5.818 33,799,500 -0.08(-1.28%)
Jan 21, 2014 5.939 5.947 5.841 5.894 14,957,673 +0.01(+0.13%)
Jan 17, 2014 5.947 5.886 5.886 5.886 25,627,250 -0.11(-1.89%)
Jan 16, 2014 6.015 6.053 5.947 6.000 18,121,318 -0.04(-0.63%)
Jan 15, 2014 6.000 6.060 6.007 6.038 11,638,632 +0.04(+0.63%)
Jan 14, 2014 5.992 6.022 5.924 6.000 27,493,718 -0.03(-0.50%)
Jan 13, 2014 6.113 6.158 6.000 6.030 27,900,932 -0.15(-2.45%)
Jan 10, 2014 6.174 6.196 6.121 6.181 23,230,960 +0.10(+1.61%)
Jan 09, 2014 6.151 6.177 6.053 6.083 31,815,686 -0.05(-0.74%)
Jan 08, 2014 6.038 6.128 6.022 6.128 24,022,258 +0.05(+0.87%)
Jan 07, 2014 6.022 6.098 5.992 6.075 35,807,212 +0.02(+0.25%)
Jan 06, 2014 6.075 6.090 6.030 6.060 18,267,040 -0.01(-0.12%)
Jan 03, 2014 6.068 6.090 6.007 6.068 23,818,110 +0.07(+1.13%)
Jan 02, 2014 6.068 6.075 5.992 6.000 29,804,492 -0.13(-2.10%)
Dec 31, 2013 6.060 6.128 6.128 6.128 18,217,778 +0.09(+1.50%)
Dec 30, 2013 6.038 6.072 6.007 6.038 17,111,910 -0.05(-0.87%)
Dec 27, 2013 6.030 6.106 6.022 6.090 20,562,956 +0.13(+2.15%)
Dec 26, 2013 5.917 5.992 5.909 5.962 14,360,163 +0.05(+0.77%)
Dec 24, 2013 5.879 5.917 5.841 5.917 7,793,071 +0.03(+0.51%)
Dec 23, 2013 5.886 5.939 5.864 5.886 16,942,200 -0.02(-0.26%)
Dec 20, 2013 5.849 5.954 5.841 5.902 36,088,668 +0.06(+1.04%)
Dec 19, 2013 5.735 5.856 5.728 5.841 26,442,980 +0.02(+0.26%)
Dec 18, 2013 5.743 5.826 5.652 5.826 57,033,832 +0.26(+4.76%)
Dec 17, 2013 5.569 5.630 5.524 5.562 43,976,152 -0.08(-1.34%)
Dec 16, 2013 5.675 5.728 5.607 5.637 28,266,614 -0.06(-1.06%)
Dec 13, 2013 5.766 5.781 5.682 5.698 30,960,672 -0.13(-2.20%)
Dec 12, 2013 5.879 5.932 5.767 5.826 26,307,732 -0.02(-0.26%)
Dec 11, 2013 6.007 6.022 5.826 5.841 42,474,428 -0.14(-2.40%)
Dec 10, 2013 5.954 6.007 5.924 5.985 23,638,718 -0.06(-1.00%)
Dec 09, 2013 6.106 6.136 6.015 6.045 42,352,964 +0.09(+1.52%)
Dec 06, 2013 5.917 6.022 5.917 5.954 35,543,364 +0.11(+1.94%)
Dec 05, 2013 5.970 5.985 5.841 5.841 23,061,238 -0.13(-2.15%)
Dec 04, 2013 5.822 5.985 5.811 5.970 26,266,000 +0.07(+1.15%)
Dec 03, 2013 5.849 5.909 5.811 5.902 31,376,192 -0.12(-2.01%)
Dec 02, 2013 6.045 6.068 6.000 6.022 18,145,492 -0.07(-1.12%)
Nov 29, 2013 6.121 6.143 6.075 6.090 12,899,029 +0.04(+0.62%)
Nov 27, 2013 6.068 6.106 6.015 6.053 19,525,538 +0.06(+1.01%)
Nov 26, 2013 6.106 6.121 5.985 5.992 33,432,094 -0.13(-2.10%)
Nov 25, 2013 6.075 6.128 6.045 6.121 37,201,192 +0.01(+0.12%)
Nov 22, 2013 6.053 6.181 6.015 6.113 49,459,080 +0.11(+1.76%)
Nov 21, 2013 6.034 6.034 5.970 6.007 34,947,836 +0.01(+0.13%)
Nov 20, 2013 6.045 6.060 5.863 6.000 36,228,984 +0.11(+1.79%)
Nov 19, 2013 6.030 6.068 5.856 5.894 32,315,462 -0.20(-3.23%)
Nov 18, 2013 6.113 6.143 6.053 6.090 41,905,516 +0.05(+0.75%)
Nov 15, 2013 6.030 6.053 5.962 6.045 35,618,664 +0.08(+1.39%)
Nov 14, 2013 6.022 6.030 5.939 5.962 27,256,532 -0.04(-0.63%)
Nov 13, 2013 5.822 6.000 5.811 6.000 34,382,504 +0.17(+2.98%)
Nov 12, 2013 5.743 5.834 5.743 5.826 27,352,064 -0.02(-0.39%)
Nov 11, 2013 5.834 5.871 5.811 5.849 18,418,488 +0.07(+1.18%)
Nov 08, 2013 5.614 5.834 5.607 5.781 34,968,648 +0.08(+1.46%)
Nov 07, 2013 5.939 5.939 5.682 5.698 54,534,844 -0.27(-4.56%)
Nov 06, 2013 5.962 6.038 5.947 5.970 34,941,328 +0.15(+2.60%)
Nov 05, 2013 5.830 5.879 5.788 5.818 29,047,194 -0.04(-0.65%)
Nov 04, 2013 5.864 5.909 5.818 5.856 30,489,906 +0.10(+1.71%)
Nov 01, 2013 5.758 5.818 5.720 5.758 29,891,188 -0.01(-0.13%)
Oct 31, 2013 5.713 5.811 5.679 5.766 41,903,332 +0.01(+0.13%)
Oct 30, 2013 5.826 5.868 5.713 5.758 66,748,908 +0.13(+2.28%)
Oct 29, 2013 5.501 5.660 5.478 5.630 117,882,344 +0.53(+10.37%)
Oct 28, 2013 5.191 5.206 5.078 5.101 47,655,032 -0.17(-3.16%)
Oct 25, 2013 5.331 5.380 5.252 5.267 34,107,012 -0.14(-2.52%)
Oct 24, 2013 5.403 5.475 5.350 5.403 34,183,564 -0.11(-1.92%)
Oct 23, 2013 5.524 5.569 5.486 5.509 43,077,844 -0.05(-0.82%)
Oct 22, 2013 5.441 5.599 5.410 5.554 86,421,416 +0.15(+2.80%)
Oct 21, 2013 5.422 5.463 5.388 5.403 22,100,362 +0.00(+0.00%)
Oct 18, 2013 5.433 5.441 5.373 5.403 31,005,486 +0.02(+0.42%)
Oct 17, 2013 5.395 5.418 5.327 5.380 42,976,484 +0.07(+1.28%)
Oct 16, 2013 5.286 5.342 5.229 5.312 40,554,644 +0.08(+1.59%)
Oct 15, 2013 5.108 5.259 5.101 5.229 60,361,596 +0.23(+4.53%)
Oct 14, 2013 4.987 5.040 4.972 5.002 29,270,390 -0.02(-0.45%)
Oct 11, 2013 4.995 5.033 4.957 5.025 21,273,516 +0.05(+1.06%)
Oct 10, 2013 4.931 5.002 4.927 4.972 41,450,404 +0.07(+1.39%)
Oct 09, 2013 4.912 4.927 4.700 4.904 83,689,272 -0.08(-1.67%)
Oct 08, 2013 5.055 5.070 4.934 4.987 39,956,436 -0.03(-0.60%)
Oct 07, 2013 4.995 5.063 4.972 5.017 43,352,536 -0.07(-1.34%)
Oct 04, 2013 5.048 5.101 5.025 5.085 29,554,282 +0.02(+0.30%)
Oct 03, 2013 5.070 5.078 4.965 5.070 38,252,788 +0.06(+1.21%)
Oct 02, 2013 5.055 5.055 4.973 5.010 59,402,460 +0.01(+0.15%)
Oct 01, 2013 5.033 5.101 4.972 5.002 48,187,064 +0.08(+1.71%)
Sep 30, 2013 4.942 4.987 4.912 4.918 33,914,684 -0.11(-2.27%)
Sep 27, 2013 5.010 5.063 4.987 5.033 25,977,984 +0.02(+0.30%)
Sep 26, 2013 4.987 5.033 4.965 5.017 22,213,716 +0.01(+0.15%)
Sep 25, 2013 4.995 5.063 4.980 5.010 33,164,406 +0.04(+0.76%)
Sep 24, 2013 4.995 5.025 4.942 4.972 40,818,604 -0.07(-1.35%)
Sep 23, 2013 4.957 5.078 4.874 5.040 67,572,112 +0.07(+1.37%)
Sep 20, 2013 5.055 5.093 4.927 4.972 51,236,632 -0.08(-1.64%)
Sep 19, 2013 5.085 5.123 4.949 5.055 73,672,424 -0.02(-0.30%)
Sep 18, 2013 4.919 5.093 4.874 5.070 83,636,928 +0.33(+7.02%)
Sep 17, 2013 4.727 4.813 4.700 4.738 42,390,908 +0.02(+0.48%)
Sep 16, 2013 4.768 4.821 4.700 4.715 79,566,424 -0.13(-2.65%)
Sep 13, 2013 4.866 4.889 4.693 4.844 134,122,168 +0.04(+0.79%)
Sep 12, 2013 4.587 4.889 4.564 4.806 173,180,288 +0.31(+6.89%)
Sep 11, 2013 4.375 4.496 4.375 4.496 107,684,408 +0.22(+5.12%)
Sep 10, 2013 4.209 4.292 4.194 4.277 56,911,308 +0.11(+2.54%)
Sep 09, 2013 4.141 4.179 4.126 4.171 57,969,212 +0.11(+2.79%)
Sep 06, 2013 4.130 4.145 4.035 4.058 77,525,720 -0.09(-2.19%)
Sep 05, 2013 4.133 4.194 4.111 4.148 135,855,872 +0.12(+3.00%)
Sep 04, 2013 3.922 4.050 3.907 4.028 214,638,720 +0.16(+4.10%)
Sep 03, 2013 4.118 4.217 3.756 3.869 780,501,760 +0.92(+31.28%)
Aug 30, 2013 2.955 2.970 2.924 2.947 28,480,890 -0.08(-2.50%)
Aug 29, 2013 2.977 3.045 2.973 3.023 17,451,368 +0.02(+0.76%)
Aug 28, 2013 2.951 3.015 2.939 3.000 26,623,256 -0.02(-0.50%)
Aug 27, 2013 3.038 3.068 3.000 3.015 28,021,112 -0.14(-4.32%)
Aug 26, 2013 3.121 3.159 3.113 3.151 17,216,130 +0.01(+0.24%)
Aug 23, 2013 3.098 3.166 3.091 3.143 31,650,878 +0.03(+0.97%)
Aug 22, 2013 3.068 3.121 3.060 3.113 24,569,408 +0.07(+2.23%)
Aug 21, 2013 3.007 3.068 2.992 3.045 39,451,792 -0.02(-0.74%)
Aug 20, 2013 3.053 3.091 3.045 3.068 22,673,270 -0.05(-1.70%)
Aug 19, 2013 3.113 3.143 3.098 3.121 14,139,102 -0.01(-0.24%)
Aug 16, 2013 3.136 3.143 3.091 3.128 14,486,532 +0.02(+0.73%)
Aug 15, 2013 3.109 3.128 3.075 3.106 18,048,670 -0.05(-1.67%)
Aug 14, 2013 3.143 3.166 3.128 3.159 14,073,715 +0.02(+0.48%)
Aug 13, 2013 3.151 3.166 3.113 3.143 21,973,762 -0.02(-0.48%)
Aug 12, 2013 3.143 3.189 3.128 3.159 18,306,588 +0.01(+0.24%)
Aug 09, 2013 3.151 3.181 3.136 3.151 26,259,966 +0.02(+0.72%)
Aug 08, 2013 3.136 3.143 3.113 3.128 17,176,954 +0.04(+1.22%)
Aug 07, 2013 3.113 3.121 3.068 3.091 15,267,134 +0.02(+0.74%)
Aug 06, 2013 3.121 3.166 3.060 3.068 24,158,944 -0.06(-1.93%)
Aug 05, 2013 3.023 3.140 3.015 3.128 35,204,068 +0.12(+4.02%)
Aug 02, 2013 3.000 3.023 3.000 3.007 12,691,572 +0.01(+0.25%)
Aug 01, 2013 3.004 3.023 2.992 3.000 11,503,857 +0.02(+0.76%)
Jul 31, 2013 2.992 3.015 2.962 2.977 20,190,796 -0.03(-1.00%)
Jul 30, 2013 3.026 3.038 2.992 3.007 12,867,482 +0.01(+0.25%)
Jul 29, 2013 3.015 3.030 2.992 3.000 12,319,145 -0.03(-1.00%)
Jul 26, 2013 3.038 3.045 3.015 3.030 14,776,305 -0.03(-0.99%)
Jul 25, 2013 3.015 3.075 3.015 3.060 21,297,186 +0.03(+1.00%)
Jul 24, 2013 3.038 3.053 3.000 3.030 28,030,608 +0.02(+0.75%)
Jul 23, 2013 3.023 3.045 3.007 3.007 17,981,384 +0.02(+0.76%)
Jul 22, 2013 3.015 3.038 2.977 2.985 27,113,730 -0.05(-1.74%)
Jul 19, 2013 3.015 3.068 3.007 3.038 41,675,536 -0.01(-0.25%)
Jul 18, 2013 2.936 3.075 2.932 3.045 86,150,920 -0.00(-0.12%)
Jul 17, 2013 3.075 3.083 3.023 3.049 41,704,000 +0.03(+0.88%)
Jul 16, 2013 3.060 3.091 3.000 3.023 36,276,236 -0.09(-2.91%)
Jul 15, 2013 3.106 3.143 3.083 3.113 23,133,452 -0.02(-0.72%)
Jul 12, 2013 3.128 3.151 3.106 3.136 29,751,922 -0.05(-1.43%)
Jul 11, 2013 3.196 3.204 3.075 3.181 53,081,212 +0.05(+1.69%)
Jul 10, 2013 3.079 3.143 3.060 3.128 40,536,656 -0.06(-1.90%)
Jul 09, 2013 3.196 3.238 3.181 3.189 49,971,812 +0.07(+2.18%)
Jul 08, 2013 3.091 3.136 3.083 3.121 41,451,348 +0.04(+1.23%)
Jul 05, 2013 3.041 3.091 3.007 3.083 43,296,160 +0.11(+3.82%)
Jul 03, 2013 2.924 3.007 2.909 2.970 25,324,084 +0.08(+2.61%)
Jul 02, 2013 2.939 2.947 2.887 2.894 20,038,890 -0.02(-0.78%)
Jul 01, 2013 2.985 2.992 2.875 2.917 47,135,332 +0.09(+3.21%)
Jun 28, 2013 2.849 2.856 2.796 2.826 26,160,006 -0.05(-1.84%)
Jun 27, 2013 2.951 2.962 2.856 2.879 31,855,978 -0.08(-2.56%)
Jun 26, 2013 2.905 2.955 2.887 2.955 30,698,726 +0.05(+1.82%)
Jun 25, 2013 2.902 2.917 2.856 2.902 30,839,042 +0.03(+1.05%)
Jun 24, 2013 2.887 2.909 2.864 2.871 53,158,892 -0.10(-3.31%)
Jun 21, 2013 2.905 2.977 2.887 2.970 47,681,100 +0.08(+2.61%)
Jun 20, 2013 2.932 3.007 2.856 2.894 82,981,648 -0.02(-0.52%)
Jun 19, 2013 2.883 2.939 2.864 2.909 56,992,616 -0.01(-0.26%)
Jun 18, 2013 2.788 3.113 2.773 2.917 175,388,528 +0.13(+4.61%)
Jun 17, 2013 2.811 2.841 2.781 2.788 27,543,670 +0.05(+1.93%)
Jun 14, 2013 2.781 2.796 2.728 2.735 39,348,304 +0.07(+2.55%)
Jun 13, 2013 2.652 2.675 2.615 2.667 18,363,898 +0.03(+1.15%)
Jun 12, 2013 2.622 2.652 2.584 2.637 22,205,104 +0.02(+0.58%)
Jun 11, 2013 2.652 2.667 2.615 2.622 16,315,953 -0.08(-3.07%)
Jun 10, 2013 2.713 2.720 2.683 2.705 13,418,039 +0.03(+1.13%)
Jun 07, 2013 2.652 2.683 2.637 2.675 25,304,620 +0.01(+0.28%)
Jun 06, 2013 2.607 2.683 2.599 2.667 32,113,518 +0.05(+2.02%)
Jun 05, 2013 2.626 2.652 2.584 2.615 38,035,636 -0.06(-2.26%)
Jun 04, 2013 2.652 2.683 2.652 2.675 26,474,422 +0.05(+1.72%)
Jun 03, 2013 2.599 2.630 2.584 2.630 25,499,850 +0.03(+1.16%)
May 31, 2013 2.584 2.652 2.562 2.599 34,155,616 -0.02(-0.86%)
May 30, 2013 2.732 2.735 2.622 2.622 46,366,160 -0.11(-3.88%)
May 29, 2013 2.698 2.743 2.690 2.728 23,742,048 +0.02(+0.56%)
May 28, 2013 2.766 2.781 2.698 2.713 31,730,290 -0.05(-1.64%)
May 24, 2013 2.690 2.781 2.679 2.758 33,134,138 +0.04(+1.39%)
May 23, 2013 2.698 2.735 2.652 2.720 39,703,264 -0.03(-1.10%)
May 22, 2013 2.834 2.860 2.728 2.751 47,723,300 -0.08(-2.67%)
May 21, 2013 2.849 2.864 2.803 2.826 31,683,146 -0.02(-0.53%)
May 20, 2013 2.856 2.871 2.826 2.841 31,609,144 +0.02(+0.80%)
May 17, 2013 2.819 2.834 2.796 2.819 34,840,840 +0.03(+1.08%)
May 16, 2013 2.849 2.860 2.788 2.788 51,131,912 -0.05(-1.60%)
May 15, 2013 2.785 2.849 2.751 2.834 68,005,960 -0.07(-2.34%)
May 13, 2013 2.864 2.958 2.849 2.902 78,586,248 +0.14(+4.92%)
May 10, 2013 2.758 2.766 2.735 2.766 33,351,086 +0.08(+3.10%)
May 09, 2013 2.705 2.728 2.667 2.683 35,293,888 +0.02(+0.85%)
May 08, 2013 2.675 2.720 2.652 2.660 35,359,524 +0.02(+0.57%)
May 07, 2013 2.683 2.713 2.607 2.645 55,921,472 +0.08(+2.94%)
May 06, 2013 2.569 2.599 2.547 2.569 36,932,836 +0.08(+3.03%)
May 03, 2013 2.509 2.516 2.486 2.494 30,407,528 +0.03(+1.23%)
May 02, 2013 2.486 2.501 2.456 2.463 29,398,934 -0.06(-2.40%)
May 01, 2013 2.554 2.562 2.524 2.524 17,701,276 -0.03(-1.18%)
Apr 30, 2013 2.524 2.569 2.509 2.554 30,647,398 +0.05(+1.81%)
Apr 29, 2013 2.494 2.531 2.494 2.509 38,844,316 +0.05(+2.15%)
Apr 26, 2013 2.486 2.494 2.456 2.456 29,883,236 -0.04(-1.52%)
Apr 25, 2013 2.433 2.531 2.426 2.494 49,142,856 +0.08(+3.13%)
Apr 24, 2013 2.388 2.433 2.380 2.418 38,507,692 +0.03(+1.27%)
Apr 23, 2013 2.373 2.426 2.365 2.388 29,688,082 +0.01(+0.32%)
Apr 22, 2013 2.342 2.426 2.327 2.380 60,660,044 +0.06(+2.61%)
Apr 19, 2013 2.335 2.350 2.282 2.320 79,055,120 -0.08(-3.15%)
Apr 18, 2013 2.705 2.463 2.350 2.395 179,436,112 -0.31(-11.45%)
Apr 17, 2013 2.622 2.743 2.592 2.705 75,709,160 +0.11(+4.07%)
Apr 16, 2013 2.615 2.630 2.569 2.599 23,261,706 +0.08(+3.30%)
Apr 15, 2013 2.592 2.607 2.516 2.516 44,477,388 -0.12(-4.58%)
Apr 12, 2013 2.637 2.652 2.592 2.637 25,107,538 +0.01(+0.29%)
Apr 11, 2013 2.660 2.667 2.615 2.630 34,270,460 -0.03(-1.14%)
Apr 10, 2013 2.577 2.698 2.569 2.660 86,948,840 +0.11(+4.45%)
Apr 09, 2013 2.501 2.562 2.494 2.547 23,558,224 +0.06(+2.43%)
Apr 08, 2013 2.501 2.524 2.478 2.486 27,762,656 -0.04(-1.50%)
Apr 05, 2013 2.554 2.558 2.509 2.524 30,420,886 -0.03(-1.18%)
Apr 04, 2013 2.562 2.569 2.509 2.554 50,483,256 +0.01(+0.30%)
Apr 03, 2013 2.486 2.554 2.471 2.547 59,723,644 +0.08(+3.37%)
Apr 02, 2013 2.463 2.478 2.426 2.463 41,343,916 +0.00(+0.00%)
Apr 01, 2013 2.494 2.509 2.456 2.463 23,574,338 -0.02(-0.61%)
Mar 28, 2013 2.486 2.516 2.463 2.478 49,053,852 -0.05(-1.80%)
Mar 27, 2013 2.471 2.524 2.471 2.524 46,183,948 +0.03(+1.21%)
Mar 26, 2013 2.478 2.516 2.471 2.494 28,832,396 +0.03(+1.23%)
Mar 25, 2013 2.486 2.486 2.410 2.463 61,200,936 -0.05(-2.10%)
Mar 22, 2013 2.569 2.607 2.501 2.516 61,693,668 -0.09(-3.48%)
Mar 21, 2013 2.554 2.630 2.554 2.607 57,979,504 +0.00(+0.15%)
Mar 20, 2013 2.584 2.622 2.562 2.603 52,602,340 +0.03(+1.32%)
Mar 19, 2013 2.554 2.607 2.531 2.569 69,166,224 +0.04(+1.49%)
Mar 18, 2013 2.486 2.584 2.478 2.531 78,594,032 -0.06(-2.33%)
Mar 15, 2013 2.599 2.713 2.577 2.592 151,041,280 -0.03(-1.15%)
Mar 14, 2013 2.652 2.667 2.615 2.622 49,464,952 +0.02(+0.58%)
Mar 13, 2013 2.683 2.683 2.607 2.607 65,418,960 -0.10(-3.63%)
Mar 12, 2013 2.758 2.788 2.683 2.705 67,706,536 -0.03(-1.11%)
Mar 11, 2013 2.728 2.758 2.690 2.735 39,316,620 -0.05(-1.63%)
Mar 08, 2013 2.788 2.834 2.743 2.781 46,244,692 -0.01(-0.27%)
Mar 07, 2013 2.796 2.841 2.751 2.788 60,517,640 +0.05(+1.93%)
Mar 06, 2013 2.773 2.796 2.698 2.735 46,408,796 +0.07(+2.55%)
Mar 05, 2013 2.622 2.728 2.652 2.667 43,655,064 +0.05(+1.73%)
Mar 04, 2013 2.713 2.683 2.615 2.622 86,795,968 -0.09(-3.34%)
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.