Financial News

Nokia Corp ADR (NY: NOK )

3.553 -0.047 (-1.32%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.651 1.662 1.542 1.564 94,976,424 -0.03(-1.90%)
Jun 28, 2012 1.613 1.632 1.572 1.594 47,101,184 -0.06(-3.65%)
Jun 27, 2012 1.670 1.685 1.617 1.655 36,536,520 +0.02(+1.39%)
Jun 26, 2012 1.594 1.662 1.579 1.632 57,246,288 -0.02(-1.37%)
Jun 25, 2012 1.689 1.700 1.617 1.655 64,589,544 -0.14(-7.98%)
Jun 22, 2012 1.821 1.836 1.791 1.798 25,876,686 +0.00(+0.00%)
Jun 21, 2012 1.882 1.882 1.783 1.798 34,234,532 -0.09(-4.80%)
Jun 20, 2012 1.897 1.912 1.859 1.889 52,217,252 -0.03(-1.58%)
Jun 19, 2012 1.900 1.946 1.889 1.919 38,177,568 +0.02(+1.20%)
Jun 18, 2012 1.874 1.923 1.859 1.897 36,298,856 +0.02(+1.21%)
Jun 15, 2012 1.787 1.882 1.783 1.874 65,580,208 +0.10(+5.53%)
Jun 14, 2012 1.844 1.897 1.738 1.776 148,364,400 -0.33(-15.77%)
Jun 13, 2012 2.108 2.146 2.101 2.108 25,374,044 -0.06(-2.79%)
Jun 12, 2012 2.138 2.176 2.116 2.169 25,416,790 +0.08(+3.61%)
Jun 11, 2012 2.229 2.237 2.086 2.093 60,604,060 -0.19(-8.28%)
Jun 08, 2012 2.237 2.290 2.161 2.282 106,133,768 +0.14(+6.71%)
Jun 07, 2012 2.172 2.191 2.131 2.138 33,231,204 -0.04(-1.74%)
Jun 06, 2012 2.123 2.176 2.116 2.176 44,480,096 +0.09(+4.35%)
Jun 05, 2012 2.002 2.086 1.995 2.086 47,696,176 +0.11(+5.75%)
Jun 04, 2012 2.018 2.033 1.972 1.972 24,006,472 -0.02(-1.14%)
Jun 01, 2012 2.002 2.025 1.972 1.995 27,052,402 -0.02(-1.12%)
May 31, 2012 2.033 2.048 1.987 2.018 38,101,032 -0.05(-2.55%)
May 30, 2012 2.116 2.123 2.063 2.070 46,793,284 -0.16(-7.12%)
May 29, 2012 2.191 2.229 2.176 2.229 44,568,484 +0.10(+4.61%)
May 25, 2012 2.055 2.146 2.048 2.131 36,261,432 +0.06(+2.92%)
May 24, 2012 2.070 2.078 2.040 2.070 38,778,256 +0.01(+0.37%)
May 23, 2012 2.116 2.123 2.025 2.063 75,704,352 -0.11(-5.21%)
May 22, 2012 2.199 2.214 2.169 2.176 55,221,024 -0.11(-4.64%)
May 21, 2012 2.169 2.290 2.169 2.282 46,926,196 +0.13(+5.96%)
May 18, 2012 2.131 2.176 2.131 2.154 44,513,056 +0.04(+1.79%)
May 17, 2012 2.131 2.161 2.108 2.116 34,354,964 +0.00(+0.00%)
May 16, 2012 2.191 2.206 2.116 2.116 43,660,872 -0.07(-3.11%)
May 15, 2012 2.237 2.252 2.176 2.184 54,241,524 -0.12(-5.25%)
May 14, 2012 2.305 2.327 2.274 2.305 58,613,316 -0.11(-4.69%)
May 11, 2012 2.433 2.554 2.403 2.418 80,385,336 -0.03(-1.23%)
May 10, 2012 2.426 2.501 2.410 2.448 61,714,152 +0.07(+2.86%)
May 09, 2012 2.403 2.441 2.365 2.380 52,578,784 -0.11(-4.26%)
May 08, 2012 2.471 2.501 2.410 2.486 48,381,468 +0.06(+2.49%)
May 07, 2012 2.365 2.448 2.365 2.426 36,908,688 +0.05(+1.90%)
May 04, 2012 2.486 2.494 2.358 2.380 67,667,288 -0.10(-4.18%)
May 03, 2012 2.519 2.540 2.484 2.484 35,706,504 -0.03(-1.12%)
May 02, 2012 2.505 2.575 2.491 2.512 59,076,872 -0.07(-2.72%)
May 01, 2012 2.589 2.631 2.554 2.582 22,572,846 +0.02(+0.82%)
Apr 30, 2012 2.568 2.575 2.526 2.561 30,993,534 -0.01(-0.55%)
Apr 27, 2012 2.589 2.614 2.561 2.575 31,036,616 +0.01(+0.27%)
Apr 26, 2012 2.596 2.624 2.561 2.568 48,514,876 -0.06(-2.40%)
Apr 25, 2012 2.631 2.681 2.610 2.631 54,304,352 +0.08(+3.31%)
Apr 24, 2012 2.484 2.589 2.484 2.547 67,365,000 -0.01(-0.55%)
Apr 23, 2012 2.547 2.575 2.526 2.561 68,821,840 -0.04(-1.35%)
Apr 20, 2012 2.617 2.645 2.589 2.596 89,295,152 -0.08(-3.14%)
Apr 19, 2012 2.684 2.758 2.660 2.681 86,799,136 -0.11(-3.78%)
Apr 18, 2012 2.800 2.842 2.772 2.786 57,011,772 -0.06(-2.22%)
Apr 17, 2012 2.863 2.919 2.835 2.849 80,038,656 -0.02(-0.73%)
Apr 16, 2012 2.765 2.933 2.737 2.870 88,374,432 +0.05(+1.74%)
Apr 13, 2012 2.891 2.898 2.814 2.821 88,500,416 -0.15(-4.96%)
Apr 12, 2012 2.891 2.975 2.814 2.968 119,843,760 -0.01(-0.24%)
Apr 11, 2012 3.060 3.095 2.947 2.975 278,275,232 -0.55(-15.71%)
Apr 10, 2012 3.593 3.635 3.516 3.530 52,543,232 -0.08(-2.14%)
Apr 09, 2012 3.593 3.621 3.523 3.607 33,687,996 +0.02(+0.59%)
Apr 05, 2012 3.572 3.628 3.565 3.586 37,304,688 +0.03(+0.79%)
Apr 04, 2012 3.642 3.649 3.551 3.558 69,946,960 -0.17(-4.52%)
Apr 03, 2012 3.866 3.873 3.719 3.726 47,524,884 -0.11(-2.93%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback