Nokia Corp ADR (NY: NOK )

5.850 USD -0.060 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.010 4.040 3.910 3.920 69,186,600 -0.13(-3.21%)
Feb 25, 2021 4.250 4.340 4.010 4.050 120,877,025 +0.01(+0.25%)
Feb 24, 2021 3.940 4.120 3.910 4.040 75,794,031 +0.09(+2.28%)
Feb 23, 2021 3.920 3.970 3.830 3.950 68,253,308 -0.01(-0.25%)
Feb 22, 2021 4.020 4.040 3.960 3.960 56,011,164 -0.11(-2.70%)
Feb 19, 2021 4.130 4.140 4.060 4.070 28,413,600 -0.05(-1.21%)
Feb 18, 2021 4.070 4.140 4.050 4.120 43,552,766 +0.01(+0.24%)
Feb 17, 2021 4.100 4.120 4.050 4.110 50,414,322 -0.02(-0.48%)
Feb 16, 2021 4.170 4.200 4.100 4.130 42,602,981 -0.04(-0.96%)
Feb 12, 2021 4.110 4.215 4.070 4.170 50,557,300 +0.07(+1.71%)
Feb 11, 2021 4.160 4.170 4.070 4.100 62,958,612 -0.07(-1.68%)
Feb 10, 2021 4.210 4.220 4.100 4.170 78,970,644 -0.02(-0.48%)
Feb 09, 2021 4.260 4.270 4.170 4.190 83,142,700 -0.07(-1.64%)
Feb 08, 2021 4.280 4.350 4.210 4.260 78,905,251 +0.04(+0.95%)
Feb 05, 2021 4.330 4.330 4.200 4.220 107,577,200 -0.15(-3.43%)
Feb 04, 2021 4.490 4.560 4.300 4.370 150,554,900 -0.33(-7.02%)
Feb 03, 2021 4.630 4.760 4.520 4.700 95,182,190 +0.17(+3.75%)
Feb 02, 2021 4.740 4.760 4.400 4.530 165,229,238 -0.36(-7.36%)
Feb 01, 2021 4.970 4.990 4.660 4.890 194,252,900 +0.33(+7.24%)
Jan 29, 2021 5.130 5.220 4.530 4.560 362,323,300 -0.13(-2.77%)
Jan 28, 2021 5.180 5.530 4.590 4.690 667,494,100 -1.86(-28.40%)
Jan 27, 2021 4.990 9.790 4.870 6.550 1,122,017,500 +1.82(+38.48%)
Jan 26, 2021 5.080 5.270 4.610 4.730 377,142,575 -0.12(-2.47%)
Jan 25, 2021 4.540 4.920 4.530 4.850 292,341,900 +0.65(+15.48%)
Jan 22, 2021 4.190 4.220 4.140 4.200 29,126,700 -0.02(-0.47%)
Jan 21, 2021 4.180 4.230 4.160 4.220 22,026,263 +0.02(+0.48%)
Jan 20, 2021 4.150 4.230 4.150 4.200 43,871,725 +0.07(+1.69%)
Jan 19, 2021 4.070 4.190 4.030 4.130 40,247,978 +0.05(+1.23%)
Jan 15, 2021 4.090 4.140 4.040 4.080 36,639,300 -0.01(-0.24%)
Jan 14, 2021 4.120 4.250 4.070 4.090 93,050,869 +0.11(+2.76%)
Jan 13, 2021 3.910 3.980 3.910 3.980 33,465,384 -0.03(-0.75%)
Jan 12, 2021 3.940 4.020 3.930 4.010 26,050,578 +0.14(+3.62%)
Jan 11, 2021 3.840 3.940 3.830 3.870 37,047,678 -0.06(-1.53%)
Jan 08, 2021 3.940 3.960 3.900 3.930 23,978,600 -0.06(-1.50%)
Jan 07, 2021 4.010 4.030 3.970 3.990 25,266,908 -0.05(-1.24%)
Jan 06, 2021 4.010 4.090 4.010 4.040 37,437,878 +0.00(+0.00%)
Jan 05, 2021 3.990 4.060 3.950 4.040 38,433,406 +0.15(+3.86%)
Jan 04, 2021 3.990 3.990 3.850 3.890 30,258,300 -0.02(-0.51%)
Dec 31, 2020 3.910 3.910 3.910 17,455,880 +0.02(+0.51%)
Dec 30, 2020 3.940 3.960 3.880 3.890 17,455,880 -0.04(-1.02%)
Dec 29, 2020 3.950 3.980 3.930 3.930 19,845,953 +0.03(+0.77%)
Dec 28, 2020 3.900 3.940 3.890 3.900 18,685,989 +0.01(+0.26%)
Dec 24, 2020 3.900 3.920 3.890 3.890 7,298,700 +0.01(+0.26%)
Dec 23, 2020 3.850 3.920 3.850 3.880 27,005,013 +0.00(+0.00%)
Dec 22, 2020 3.870 3.900 3.840 3.880 25,155,966 -0.02(-0.51%)
Dec 21, 2020 3.870 3.920 3.830 3.900 26,055,939 -0.10(-2.50%)
Dec 18, 2020 4.040 4.060 3.980 4.000 20,259,700 -0.06(-1.48%)
Dec 17, 2020 4.090 4.090 4.020 4.060 26,070,443 +0.07(+1.75%)
Dec 16, 2020 4.010 4.030 3.980 3.990 19,833,634 -0.11(-2.68%)
Dec 15, 2020 4.060 4.120 4.030 4.100 18,725,586 +0.10(+2.50%)
Dec 14, 2020 4.050 4.070 3.980 4.000 21,077,670 -0.06(-1.48%)
Dec 11, 2020 4.070 4.100 4.000 4.060 34,215,600 -0.14(-3.33%)
Dec 10, 2020 4.130 4.220 4.120 4.200 27,938,928 +0.01(+0.24%)
Dec 09, 2020 4.240 4.280 4.180 4.190 31,795,665 -0.03(-0.71%)
Dec 08, 2020 4.100 4.230 4.100 4.220 35,778,061 +0.16(+3.94%)
Dec 07, 2020 4.040 4.100 4.030 4.060 21,525,993 +0.03(+0.74%)
Dec 04, 2020 4.020 4.030 3.990 4.030 19,651,500 +0.01(+0.25%)
Dec 03, 2020 4.030 4.060 4.010 4.020 18,842,666 -0.04(-0.99%)
Dec 02, 2020 3.990 4.060 3.970 4.060 23,685,167 +0.00(+0.00%)
Dec 01, 2020 4.060 4.090 4.050 4.060 20,161,520 +0.03(+0.74%)
Nov 30, 2020 4.080 4.110 4.020 4.030 20,837,991 -0.10(-2.42%)
Nov 27, 2020 4.120 4.140 4.110 4.130 8,288,300 +0.00(+0.00%)
Nov 25, 2020 4.090 4.140 4.080 4.130 16,995,700 +0.06(+1.47%)
Nov 24, 2020 4.030 4.120 4.010 4.070 25,386,848 +0.10(+2.52%)
Nov 23, 2020 3.930 3.980 3.920 3.970 32,368,613 +0.02(+0.51%)
Nov 20, 2020 3.900 3.970 3.890 3.950 29,376,600 +0.06(+1.54%)
Nov 19, 2020 3.860 3.910 3.840 3.890 30,726,894 -0.05(-1.27%)
Nov 18, 2020 3.940 3.980 3.930 3.940 28,083,769 +0.01(+0.25%)
Nov 17, 2020 3.870 3.950 3.850 3.930 27,354,897 +0.03(+0.77%)
Nov 16, 2020 3.870 3.930 3.840 3.900 37,553,661 +0.09(+2.36%)
Nov 13, 2020 3.740 3.860 3.740 3.810 46,308,200 +0.06(+1.60%)
Nov 12, 2020 3.750 3.820 3.720 3.750 46,774,636 +0.00(+0.00%)
Nov 11, 2020 3.680 3.780 3.660 3.750 40,437,026 +0.08(+2.18%)
Nov 10, 2020 3.740 3.760 3.670 3.670 37,331,803 +0.02(+0.55%)
Nov 09, 2020 3.790 3.790 3.620 3.650 49,795,976 +0.13(+3.69%)
Nov 06, 2020 3.510 3.550 3.460 3.520 29,258,000 -0.02(-0.56%)
Nov 05, 2020 3.510 3.610 3.500 3.540 43,126,027 +0.14(+4.12%)
Nov 04, 2020 3.410 3.470 3.362 3.400 38,139,510 +0.01(+0.29%)
Nov 03, 2020 3.310 3.470 3.300 3.390 52,392,763 +0.12(+3.67%)
Nov 02, 2020 3.380 3.380 3.230 3.270 41,525,212 -0.10(-2.97%)
Oct 30, 2020 3.380 3.390 3.320 3.370 65,899,400 +0.02(+0.60%)
Oct 29, 2020 3.440 3.450 3.210 3.350 149,059,905 -0.70(-17.28%)
Oct 28, 2020 4.050 4.090 4.000 4.050 47,213,150 -0.19(-4.48%)
Oct 27, 2020 4.210 4.280 4.210 4.240 24,051,703 +0.01(+0.24%)
Oct 26, 2020 4.300 4.310 4.180 4.230 34,573,553 -0.07(-1.63%)
Oct 23, 2020 4.250 4.310 4.220 4.300 15,898,700 +0.03(+0.70%)
Oct 22, 2020 4.300 4.300 4.190 4.270 33,764,602 -0.01(-0.23%)
Oct 21, 2020 4.270 4.340 4.220 4.280 43,082,339 +0.08(+1.90%)
Oct 20, 2020 4.280 4.280 4.170 4.200 39,514,876 +0.02(+0.48%)
Oct 19, 2020 4.130 4.230 4.120 4.180 36,574,075 +0.15(+3.72%)
Oct 16, 2020 4.040 4.070 4.020 4.030 13,354,900 -0.01(-0.25%)
Oct 15, 2020 3.980 4.040 3.970 4.040 15,447,647 -0.04(-0.98%)
Oct 14, 2020 4.050 4.100 4.030 4.080 20,982,114 +0.04(+0.99%)
Oct 13, 2020 4.070 4.080 4.010 4.040 19,765,198 +0.01(+0.25%)
Oct 12, 2020 4.050 4.060 4.010 4.030 18,338,144 +0.00(+0.00%)
Oct 09, 2020 4.070 4.130 4.020 4.030 35,552,800 +0.08(+2.03%)
Oct 08, 2020 3.900 3.980 3.890 3.950 19,379,159 +0.05(+1.28%)
Oct 07, 2020 3.900 3.920 3.860 3.900 15,215,100 -0.01(-0.26%)
Oct 06, 2020 3.980 4.000 3.870 3.910 23,817,017 -0.02(-0.51%)
Oct 05, 2020 3.950 3.960 3.880 3.930 15,803,321 +0.11(+2.88%)
Oct 02, 2020 3.800 3.860 3.800 3.820 19,307,600 -0.05(-1.29%)
Oct 01, 2020 3.910 3.910 3.840 3.870 17,025,615 -0.06(-1.53%)
Sep 30, 2020 3.940 3.980 3.900 3.930 24,763,797 -0.02(-0.51%)
Sep 29, 2020 3.960 4.040 3.930 3.950 25,060,219 +0.05(+1.28%)
Sep 28, 2020 3.850 3.940 3.830 3.900 28,019,652 +0.12(+3.17%)
Sep 25, 2020 3.780 3.790 3.720 3.780 32,637,600 -0.06(-1.56%)
Sep 24, 2020 3.850 3.880 3.810 3.840 19,265,097 -0.04(-1.03%)
Sep 23, 2020 3.970 3.980 3.870 3.880 19,316,489 -0.10(-2.51%)
Sep 22, 2020 3.960 3.990 3.900 3.980 15,170,390 +0.02(+0.51%)
Sep 21, 2020 3.950 3.970 3.880 3.960 29,183,047 -0.13(-3.18%)
Sep 18, 2020 4.100 4.145 4.040 4.090 20,339,300 -0.05(-1.21%)
Sep 17, 2020 4.070 4.150 4.070 4.140 28,408,516 +0.00(+0.00%)
Sep 16, 2020 4.180 4.180 4.110 4.140 30,877,371 -0.02(-0.48%)
Sep 15, 2020 4.200 4.200 4.130 4.160 24,073,612 +0.07(+1.71%)
Sep 14, 2020 4.140 4.150 4.070 4.090 21,316,300 -0.01(-0.24%)
Sep 11, 2020 4.130 4.150 4.060 4.100 27,316,100 +0.00(+0.00%)
Sep 10, 2020 4.190 4.200 4.080 4.100 35,011,412 -0.04(-0.97%)
Sep 09, 2020 4.190 4.220 4.130 4.140 47,148,774 +0.04(+0.98%)
Sep 08, 2020 4.190 4.250 4.100 4.100 67,136,181 -0.38(-8.48%)
Sep 04, 2020 4.520 4.540 4.360 4.480 45,584,000 -0.05(-1.10%)
Sep 03, 2020 4.710 4.710 4.470 4.530 63,107,443 -0.25(-5.23%)
Sep 02, 2020 4.750 4.820 4.700 4.780 31,870,069 +0.05(+1.06%)
Sep 01, 2020 4.850 4.850 4.680 4.730 49,212,691 -0.17(-3.47%)
Aug 31, 2020 4.940 4.940 4.860 4.900 22,433,444 -0.07(-1.41%)
Aug 28, 2020 4.990 5.020 4.930 4.970 20,820,100 -0.04(-0.80%)
Aug 27, 2020 5.020 5.050 4.960 5.010 25,346,795 -0.04(-0.79%)
Aug 26, 2020 5.050 5.070 5.020 5.050 19,747,507 +0.01(+0.20%)
Aug 25, 2020 5.060 5.070 5.000 5.040 13,576,774 +0.01(+0.20%)
Aug 24, 2020 5.055 5.055 5.000 5.030 12,602,183 +0.06(+1.21%)
Aug 21, 2020 4.940 5.000 4.940 4.970 15,015,100 -0.08(-1.58%)
Aug 20, 2020 4.990 5.060 4.990 5.050 15,356,647 +0.01(+0.20%)
Aug 19, 2020 5.100 5.110 5.010 5.040 20,347,194 -0.05(-0.98%)
Aug 18, 2020 5.130 5.140 5.030 5.090 18,317,377 +0.02(+0.39%)
Aug 17, 2020 5.040 5.090 5.010 5.070 24,046,297 +0.07(+1.40%)
Aug 14, 2020 5.010 5.020 4.970 5.000 18,991,800 -0.06(-1.19%)
Aug 13, 2020 5.030 5.080 5.000 5.060 21,980,881 +0.01(+0.20%)
Aug 12, 2020 5.060 5.080 5.010 5.050 21,676,016 +0.09(+1.81%)
Aug 11, 2020 4.950 5.050 4.920 4.960 40,147,586 +0.05(+1.02%)
Aug 10, 2020 4.960 4.970 4.880 4.910 21,177,600 -0.07(-1.41%)
Aug 07, 2020 4.950 4.990 4.930 4.980 21,405,300 -0.02(-0.40%)
Aug 06, 2020 4.970 5.010 4.950 5.000 30,250,947 +0.00(+0.00%)
Aug 05, 2020 5.070 5.100 4.990 5.000 36,326,940 -0.10(-1.96%)
Aug 04, 2020 5.040 5.140 5.010 5.100 42,713,442 +0.04(+0.79%)
Aug 03, 2020 4.960 5.130 4.940 5.060 62,465,406 +0.28(+5.86%)
Jul 31, 2020 4.860 4.950 4.635 4.780 117,959,800 +0.33(+7.42%)
Jul 30, 2020 4.220 4.530 4.160 4.450 58,369,112 +0.11(+2.53%)
Jul 29, 2020 4.310 4.360 4.300 4.340 15,439,947 +0.06(+1.40%)
Jul 28, 2020 4.310 4.330 4.260 4.280 19,855,728 -0.06(-1.38%)
Jul 27, 2020 4.330 4.370 4.320 4.340 21,048,775 +0.04(+0.93%)
Jul 24, 2020 4.340 4.360 4.290 4.300 22,774,400 -0.07(-1.60%)
Jul 23, 2020 4.480 4.490 4.300 4.370 35,961,063 -0.13(-2.89%)
Jul 22, 2020 4.470 4.550 4.450 4.500 23,354,092 +0.07(+1.58%)
Jul 21, 2020 4.510 4.520 4.430 4.430 26,440,100 -0.02(-0.45%)
Jul 20, 2020 4.400 4.480 4.400 4.450 30,515,912 +0.06(+1.37%)
Jul 17, 2020 4.360 4.470 4.340 4.390 50,122,200 +0.15(+3.54%)
Jul 16, 2020 4.270 4.290 4.230 4.240 21,926,808 -0.09(-2.08%)
Jul 15, 2020 4.390 4.400 4.280 4.330 29,774,806 +0.01(+0.23%)
Jul 14, 2020 4.240 4.330 4.240 4.320 38,837,497 +0.14(+3.35%)
Jul 13, 2020 4.240 4.310 4.180 4.180 37,473,627 +0.06(+1.46%)
Jul 10, 2020 4.110 4.160 4.090 4.120 25,485,000 -0.05(-1.20%)
Jul 09, 2020 4.140 4.210 4.060 4.170 37,901,347 +0.02(+0.48%)
Jul 08, 2020 4.160 4.210 4.110 4.150 56,438,831 -0.16(-3.71%)
Jul 07, 2020 4.570 4.580 4.300 4.310 59,004,184 -0.29(-6.30%)
Jul 06, 2020 4.630 4.750 4.590 4.600 56,502,225 +0.16(+3.60%)
Jul 02, 2020 4.430 4.500 4.425 4.440 26,431,100 +0.09(+2.07%)
Jul 01, 2020 4.360 4.410 4.340 4.350 24,714,945 -0.05(-1.14%)
Jun 30, 2020 4.300 4.410 4.300 4.400 21,512,684 +0.05(+1.15%)
Jun 29, 2020 4.360 4.410 4.310 4.350 30,282,283 +0.01(+0.23%)
Jun 26, 2020 4.420 4.440 4.330 4.340 40,939,600 -0.11(-2.47%)
Jun 25, 2020 4.180 4.450 4.150 4.450 43,466,275 +0.25(+5.95%)
Jun 24, 2020 4.310 4.320 4.170 4.200 36,407,894 -0.13(-3.00%)
Jun 23, 2020 4.390 4.410 4.330 4.330 20,218,147 +0.00(+0.00%)
Jun 22, 2020 4.310 4.370 4.290 4.330 20,881,990 +0.00(+0.00%)
Jun 19, 2020 4.420 4.420 4.300 4.330 21,062,200 -0.04(-0.92%)
Jun 18, 2020 4.390 4.410 4.350 4.370 26,186,459 -0.04(-0.91%)
Jun 17, 2020 4.420 4.440 4.380 4.410 31,773,898 +0.07(+1.61%)
Jun 16, 2020 4.400 4.430 4.300 4.340 36,936,754 +0.06(+1.40%)
Jun 15, 2020 4.150 4.290 4.100 4.280 39,949,993 +0.08(+1.90%)
Jun 12, 2020 4.280 4.310 4.110 4.200 38,508,100 +0.09(+2.19%)
Jun 11, 2020 4.310 4.320 4.070 4.110 49,787,775 -0.34(-7.64%)
Jun 10, 2020 4.450 4.510 4.410 4.450 34,969,441 +0.03(+0.68%)
Jun 09, 2020 4.510 4.510 4.390 4.420 35,169,475 -0.10(-2.21%)
Jun 08, 2020 4.520 4.540 4.470 4.520 38,192,216 +0.06(+1.35%)
Jun 05, 2020 4.440 4.500 4.410 4.460 33,115,800 +0.18(+4.21%)
Jun 04, 2020 4.330 4.380 4.280 4.280 38,437,996 -0.09(-2.06%)
Jun 03, 2020 4.320 4.400 4.310 4.370 32,067,529 +0.06(+1.39%)
Jun 02, 2020 4.270 4.340 4.260 4.310 36,606,397 +0.11(+2.62%)
Jun 01, 2020 4.140 4.220 4.120 4.200 39,487,764 +0.25(+6.33%)
May 29, 2020 3.960 3.980 3.900 3.950 21,067,300 +0.03(+0.77%)
May 28, 2020 3.940 3.980 3.910 3.920 22,184,005 +0.01(+0.26%)
May 27, 2020 3.910 3.920 3.830 3.910 25,078,678 +0.06(+1.56%)
May 26, 2020 3.900 3.920 3.850 3.850 17,384,137 +0.00(+0.00%)
May 22, 2020 3.800 3.860 3.780 3.850 18,401,400 +0.08(+2.12%)
May 21, 2020 3.880 3.890 3.760 3.770 20,939,765 -0.05(-1.31%)
May 20, 2020 3.740 3.830 3.730 3.820 22,485,025 +0.13(+3.52%)
May 19, 2020 3.660 3.740 3.650 3.690 21,210,952 +0.04(+1.10%)
May 18, 2020 3.580 3.690 3.570 3.650 25,654,795 +0.20(+5.80%)
May 15, 2020 3.460 3.490 3.410 3.450 15,698,700 +0.03(+0.88%)
May 14, 2020 3.340 3.420 3.280 3.420 24,550,698 -0.02(-0.58%)
May 13, 2020 3.570 3.580 3.400 3.440 27,715,359 -0.13(-3.64%)
May 12, 2020 3.600 3.630 3.560 3.570 16,904,202 +0.00(+0.00%)
May 11, 2020 3.580 3.590 3.550 3.570 14,343,933 -0.01(-0.28%)
May 08, 2020 3.560 3.590 3.540 3.580 17,426,300 +0.03(+0.85%)
May 07, 2020 3.550 3.580 3.520 3.550 14,404,565 +0.09(+2.60%)
May 06, 2020 3.560 3.570 3.460 3.460 19,891,475 +0.00(+0.00%)
May 05, 2020 3.490 3.540 3.460 3.460 19,993,662 -0.09(-2.54%)
May 04, 2020 3.560 3.590 3.500 3.550 23,351,539 -0.05(-1.39%)
May 01, 2020 3.530 3.630 3.455 3.600 32,805,500 +0.02(+0.56%)
Apr 30, 2020 3.690 3.700 3.560 3.580 55,899,000 +0.07(+1.99%)
Apr 29, 2020 3.480 3.550 3.420 3.510 22,125,036 +0.10(+2.93%)
Apr 28, 2020 3.480 3.490 3.390 3.410 26,157,319 -0.05(-1.45%)
Apr 27, 2020 3.410 3.460 3.400 3.460 12,403,592 +0.07(+2.06%)
Apr 24, 2020 3.400 3.410 3.310 3.390 16,388,500 +0.00(+0.00%)
Apr 23, 2020 3.370 3.450 3.360 3.390 23,343,142 +0.01(+0.30%)
Apr 22, 2020 3.400 3.430 3.350 3.380 18,068,833 +0.02(+0.60%)
Apr 21, 2020 3.440 3.450 3.340 3.360 22,442,414 -0.08(-2.33%)
Apr 20, 2020 3.450 3.520 3.420 3.440 16,565,886 -0.04(-1.15%)
Apr 17, 2020 3.520 3.560 3.440 3.480 34,633,100 +0.02(+0.58%)
Apr 16, 2020 3.220 3.680 3.140 3.460 83,331,681 +0.23(+7.12%)
Apr 15, 2020 3.250 3.260 3.170 3.230 23,708,272 -0.14(-4.15%)
Apr 14, 2020 3.350 3.430 3.350 3.370 27,570,409 +0.12(+3.69%)
Apr 13, 2020 3.260 3.270 3.200 3.250 11,753,692 -0.02(-0.61%)
Apr 09, 2020 3.270 3.340 3.240 3.270 20,956,200 +0.03(+0.93%)
Apr 08, 2020 3.210 3.280 3.180 3.240 18,400,262 +0.08(+2.53%)
Apr 07, 2020 3.250 3.280 3.150 3.160 27,184,462 +0.00(+0.00%)
Apr 06, 2020 3.130 3.190 3.100 3.160 23,282,292 +0.19(+6.40%)
Apr 03, 2020 2.990 3.020 2.940 2.970 17,041,700 -0.07(-2.30%)
Apr 02, 2020 2.990 3.080 2.950 3.040 23,214,421 +0.07(+2.36%)
Apr 01, 2020 3.040 3.070 2.970 2.970 22,123,090 -0.13(-4.19%)
Mar 31, 2020 3.090 3.200 3.070 3.100 29,415,560 +0.05(+1.64%)
Mar 30, 2020 2.980 3.060 2.950 3.050 20,462,544 +0.04(+1.33%)
Mar 27, 2020 3.020 3.080 2.940 3.010 31,098,700 -0.14(-4.44%)
Mar 26, 2020 3.050 3.190 3.050 3.150 35,235,750 +0.08(+2.61%)
Mar 25, 2020 2.990 3.150 2.900 3.070 48,713,245 +0.13(+4.42%)
Mar 24, 2020 2.910 2.990 2.860 2.940 47,520,969 +0.29(+10.94%)
Mar 23, 2020 2.790 2.800 2.620 2.650 46,718,031 -0.01(-0.38%)
Mar 20, 2020 2.680 2.800 2.600 2.660 49,575,200 +0.10(+3.91%)
Mar 19, 2020 2.420 2.620 2.380 2.560 40,290,662 +0.13(+5.35%)
Mar 18, 2020 2.510 2.620 2.340 2.430 42,481,959 -0.10(-3.95%)
Mar 17, 2020 2.560 2.620 2.460 2.530 29,466,569 +0.15(+6.30%)
Mar 16, 2020 2.400 2.540 2.380 2.380 27,255,666 -0.36(-13.14%)
Mar 13, 2020 2.820 2.830 2.540 2.740 31,675,100 +0.13(+4.98%)
Mar 12, 2020 2.840 2.930 2.610 2.610 51,737,834 -0.52(-16.61%)
Mar 11, 2020 3.240 3.260 3.070 3.130 41,317,720 -0.19(-5.72%)
Mar 10, 2020 3.390 3.400 3.210 3.320 42,383,997 +0.01(+0.30%)
Mar 09, 2020 3.340 3.450 3.300 3.310 54,583,527 -0.26(-7.28%)
Mar 06, 2020 3.620 3.660 3.510 3.570 39,638,300 -0.09(-2.46%)
Mar 05, 2020 3.760 3.790 3.660 3.660 35,217,534 -0.20(-5.18%)
Mar 04, 2020 3.840 3.860 3.770 3.860 23,833,314 +0.07(+1.85%)
Mar 03, 2020 3.920 3.960 3.730 3.790 45,545,012 -0.14(-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.