Nokia Corp ADR (NY: NOK )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.843 6.900 6.729 6.786 47,094,828 -0.21(-2.99%)
Oct 28, 2010 6.932 7.008 6.900 6.995 32,178,682 +0.16(+2.32%)
Oct 27, 2010 6.856 6.932 6.792 6.837 39,529,564 -0.18(-2.62%)
Oct 25, 2010 7.065 7.084 7.002 7.021 41,201,528 +0.01(+0.09%)
Oct 22, 2010 7.122 7.122 7.008 7.014 43,760,524 -0.13(-1.86%)
Oct 21, 2010 7.205 7.370 7.027 7.148 142,406,832 +0.28(+4.06%)
Oct 20, 2010 6.723 6.881 6.716 6.868 46,185,672 +0.15(+2.17%)
Oct 19, 2010 6.716 6.792 6.659 6.723 32,834,854 -0.22(-3.11%)
Oct 18, 2010 6.938 7.002 6.907 6.938 33,385,952 +0.04(+0.55%)
Oct 15, 2010 6.964 6.970 6.818 6.900 41,627,132 -0.05(-0.73%)
Oct 14, 2010 7.046 7.052 6.900 6.951 42,182,064 -0.18(-2.58%)
Oct 13, 2010 7.103 7.186 7.071 7.135 43,430,744 +0.22(+3.21%)
Oct 12, 2010 6.856 6.951 6.799 6.913 26,013,898 -0.04(-0.55%)
Oct 11, 2010 6.964 6.970 6.881 6.951 37,761,264 +0.08(+1.20%)
Oct 08, 2010 6.868 6.881 6.767 6.868 25,342,830 +0.08(+1.12%)
Oct 07, 2010 6.799 6.811 6.691 6.792 1,300 +0.15(+2.29%)
Oct 06, 2010 6.691 6.704 6.602 6.640 26,829,552 +0.04(+0.67%)
Oct 05, 2010 6.520 6.627 6.488 6.596 4,099 +0.22(+3.48%)
Oct 04, 2010 6.444 6.463 6.329 6.374 24,997,114 -0.16(-2.52%)
Oct 01, 2010 6.539 6.564 6.444 6.539 36,004,632 +0.18(+2.79%)
Sep 30, 2010 6.412 6.475 6.272 6.361 70,056,976 +0.13(+2.14%)
Sep 29, 2010 6.228 6.241 6.165 6.228 24,899,166 -0.03(-0.41%)
Sep 28, 2010 6.209 6.253 6.126 6.253 1,576 +0.03(+0.51%)
Sep 27, 2010 6.253 6.272 6.168 6.222 50,208,228 -0.16(-2.49%)
Sep 24, 2010 6.291 6.402 6.272 6.380 31,074,846 +0.20(+3.18%)
Sep 23, 2010 6.228 6.304 6.133 6.184 1,576 -0.12(-1.91%)
Sep 22, 2010 6.326 6.361 6.253 6.304 42,459,980 +0.04(+0.71%)
Sep 21, 2010 6.291 6.310 6.165 6.260 3,468 -0.25(-3.89%)
Sep 20, 2010 6.402 6.526 6.386 6.513 26,070,086 +0.20(+3.11%)
Sep 17, 2010 6.317 6.380 6.260 6.317 29,726,330 +0.01(+0.10%)
Sep 15, 2010 6.222 6.310 6.196 6.310 33,501,652 +0.01(+0.10%)
Sep 14, 2010 6.317 6.342 6.165 6.304 15,609 -0.12(-1.88%)
Sep 13, 2010 6.437 6.463 6.380 6.425 32,502,254 +0.12(+1.91%)
Sep 10, 2010 6.463 6.469 6.266 6.304 101,704,656 +0.11(+1.84%)
Sep 09, 2010 6.285 6.288 6.152 6.190 4,887 +0.04(+0.62%)
Sep 08, 2010 6.199 6.228 6.133 6.152 473 +0.15(+2.43%)
Sep 07, 2010 5.866 6.107 5.995 6.006 2,478 +0.14(+2.38%)
Sep 03, 2010 5.822 5.873 5.778 5.866 23,655,384 +0.13(+2.32%)
Sep 02, 2010 5.695 5.746 5.670 5.733 621 +0.09(+1.57%)
Sep 01, 2010 5.587 5.695 5.556 5.644 32,193,284 +0.22(+4.09%)
Aug 31, 2010 5.416 5.451 5.372 5.422 8,908 -0.02(-0.29%)
Aug 30, 2010 5.461 5.492 5.429 5.438 13,787,211 -0.05(-0.98%)
Aug 27, 2010 5.492 5.511 5.391 5.492 28,367,100 -0.04(-0.69%)
Aug 26, 2010 5.543 5.594 5.499 5.530 17,482,906 +0.01(+0.11%)
Aug 25, 2010 5.461 5.543 5.435 5.524 315 -0.03(-0.57%)
Aug 24, 2010 5.575 5.600 5.492 5.556 54,991 -0.10(-1.68%)
Aug 23, 2010 5.708 5.761 5.651 5.651 20,986,212 -0.11(-1.98%)
Aug 20, 2010 5.752 5.809 5.733 5.765 24,250,844 -0.02(-0.33%)
Aug 19, 2010 5.828 5.828 5.714 5.784 315 +0.10(+1.79%)
Aug 18, 2010 5.689 5.689 5.644 5.683 1,970 +0.03(+0.45%)
Aug 17, 2010 5.670 5.689 5.613 5.657 41,682,720 +0.04(+0.68%)
Aug 16, 2010 5.625 5.651 5.562 5.619 33,855,980 +0.00(+0.00%)
Aug 13, 2010 5.619 5.733 5.619 5.619 24,439,290 -0.13(-2.21%)
Aug 12, 2010 5.644 5.759 5.632 5.746 32,163,448 -0.01(-0.11%)
Aug 11, 2010 5.784 5.816 5.733 5.752 31,950,392 -0.24(-4.02%)
Aug 10, 2010 5.993 6.088 5.943 5.993 157 -0.08(-1.36%)
Aug 09, 2010 6.044 6.095 6.025 6.076 12,547,982 +0.04(+0.63%)
Aug 06, 2010 6.038 6.088 5.981 6.038 26,493,460 -0.08(-1.24%)
Aug 05, 2010 6.031 6.114 6.019 6.114 26,685,876 +0.05(+0.84%)
Aug 04, 2010 6.120 6.120 6.031 6.063 7,883 -0.08(-1.24%)
Aug 03, 2010 6.165 6.171 6.063 6.139 473 +0.03(+0.52%)
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.