Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.900 +0.020 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.685 4.727 4.657 4.685 17,347,106 +0.02(+0.40%)
Sep 27, 2019 4.676 4.713 4.620 4.666 21,845,198 +0.05(+1.00%)
Sep 26, 2019 4.676 4.676 4.601 4.620 17,278,908 -0.07(-1.58%)
Sep 25, 2019 4.676 4.703 4.639 4.694 17,084,996 -0.03(-0.59%)
Sep 24, 2019 4.768 4.777 4.713 4.722 28,068,468 -0.07(-1.54%)
Sep 23, 2019 4.777 4.796 4.759 4.796 18,873,824 -0.10(-2.08%)
Sep 20, 2019 4.861 4.930 4.861 4.898 25,893,904 +0.13(+2.72%)
Sep 19, 2019 4.833 4.861 4.768 4.768 15,326,646 +0.01(+0.19%)
Sep 18, 2019 4.750 4.787 4.740 4.759 12,640,171 -0.01(-0.19%)
Sep 17, 2019 4.685 4.782 4.676 4.768 19,670,066 +0.03(+0.59%)
Sep 16, 2019 4.722 4.759 4.703 4.740 14,059,711 -0.06(-1.16%)
Sep 13, 2019 4.842 4.842 4.777 4.796 9,682,983 -0.06(-1.15%)
Sep 12, 2019 4.759 4.861 4.750 4.851 20,290,996 +0.13(+2.75%)
Sep 11, 2019 4.694 4.740 4.676 4.722 16,610,721 +0.00(+0.00%)
Sep 10, 2019 4.657 4.740 4.629 4.722 20,303,548 +0.07(+1.59%)
Sep 09, 2019 4.657 4.657 4.620 4.648 12,813,791 +0.01(+0.20%)
Sep 06, 2019 4.639 4.676 4.611 4.639 12,889,330 +0.04(+0.80%)
Sep 05, 2019 4.611 4.629 4.583 4.601 15,739,309 +0.06(+1.22%)
Sep 04, 2019 4.546 4.564 4.537 4.546 10,714,447 +0.04(+0.82%)
Sep 03, 2019 4.527 4.555 4.481 4.509 21,146,204 -0.08(-1.81%)
Aug 30, 2019 4.601 4.611 4.574 4.592 10,722,891 +0.04(+0.81%)
Aug 29, 2019 4.537 4.583 4.537 4.555 12,492,980 +0.03(+0.61%)
Aug 28, 2019 4.509 4.564 4.500 4.527 18,433,016 -0.05(-1.01%)
Aug 27, 2019 4.639 4.648 4.546 4.574 21,026,160 -0.06(-1.20%)
Aug 26, 2019 4.648 4.657 4.611 4.629 11,078,841 -0.01(-0.20%)
Aug 23, 2019 4.676 4.722 4.629 4.639 26,509,556 -0.06(-1.18%)
Aug 22, 2019 4.768 4.796 4.676 4.694 28,075,168 -0.09(-1.93%)
Aug 21, 2019 4.814 4.824 4.777 4.787 8,617,467 +0.02(+0.39%)
Aug 20, 2019 4.787 4.805 4.759 4.768 11,285,238 -0.07(-1.53%)
Aug 19, 2019 4.861 4.861 4.824 4.842 9,392,020 +0.06(+1.16%)
Aug 16, 2019 4.750 4.787 4.722 4.787 12,677,093 +0.10(+2.17%)
Aug 15, 2019 4.694 4.722 4.657 4.685 20,409,482 -0.06(-1.17%)
Aug 14, 2019 4.833 4.833 4.731 4.740 27,898,920 -0.19(-3.94%)
Aug 13, 2019 4.870 4.990 4.861 4.935 21,797,860 +0.02(+0.38%)
Aug 12, 2019 4.981 4.981 4.898 4.916 12,933,436 -0.09(-1.85%)
Aug 09, 2019 5.000 5.046 4.963 5.009 24,015,958 +0.01(+0.19%)
Aug 08, 2019 4.981 5.018 4.981 5.000 14,925,238 +0.07(+1.50%)
Aug 07, 2019 4.870 4.935 4.842 4.926 28,461,192 -0.03(-0.56%)
Aug 06, 2019 4.963 4.981 4.926 4.953 21,540,488 +0.06(+1.13%)
Aug 05, 2019 4.935 4.953 4.861 4.898 19,802,412 -0.10(-2.04%)
Aug 02, 2019 5.000 5.018 4.935 5.000 19,013,534 +0.03(+0.56%)
Aug 01, 2019 5.037 5.092 4.953 4.972 24,823,854 -0.04(-0.74%)
Jul 31, 2019 5.064 5.092 4.972 5.009 19,247,582 -0.06(-1.10%)
Jul 30, 2019 5.138 5.157 5.046 5.064 43,818,116 -0.17(-3.19%)
Jul 29, 2019 5.240 5.268 5.194 5.231 21,405,754 -0.01(-0.25%)
Jul 26, 2019 5.217 5.262 5.162 5.244 41,477,036 +0.02(+0.35%)
Jul 25, 2019 5.088 5.290 5.051 5.226 100,817,240 +0.45(+9.41%)
Jul 24, 2019 4.767 4.786 4.703 4.776 19,701,426 +0.04(+0.77%)
Jul 23, 2019 4.740 4.749 4.703 4.740 15,772,877 +0.05(+0.98%)
Jul 22, 2019 4.740 4.749 4.685 4.694 30,238,932 -0.02(-0.39%)
Jul 19, 2019 4.731 4.767 4.703 4.712 30,773,020 +0.00(+0.00%)
Jul 18, 2019 4.731 4.749 4.676 4.712 29,337,716 -0.02(-0.39%)
Jul 17, 2019 4.685 4.767 4.676 4.731 45,616,976 +0.04(+0.78%)
Jul 16, 2019 4.721 4.776 4.685 4.694 20,803,050 +0.02(+0.39%)
Jul 15, 2019 4.685 4.694 4.648 4.676 20,385,654 +0.00(+0.00%)
Jul 12, 2019 4.666 4.676 4.639 4.676 22,249,882 +0.04(+0.79%)
Jul 11, 2019 4.657 4.676 4.630 4.639 24,546,682 +0.00(+0.00%)
Jul 10, 2019 4.639 4.657 4.611 4.639 12,480,459 +0.03(+0.60%)
Jul 09, 2019 4.593 4.625 4.566 4.611 17,923,812 -0.01(-0.20%)
Jul 08, 2019 4.602 4.634 4.593 4.621 9,865,148 -0.02(-0.40%)
Jul 05, 2019 4.666 4.666 4.602 4.639 8,850,149 -0.06(-1.17%)
Jul 03, 2019 4.676 4.694 4.666 4.694 8,531,209 +0.06(+1.19%)
Jul 02, 2019 4.630 4.648 4.611 4.639 14,401,060 +0.03(+0.60%)
Jul 01, 2019 4.621 4.621 4.584 4.611 16,639,373 +0.02(+0.40%)
Jun 28, 2019 4.593 4.611 4.575 4.593 16,258,632 +0.04(+0.80%)
Jun 27, 2019 4.593 4.602 4.520 4.556 33,777,788 -0.05(-1.00%)
Jun 26, 2019 4.630 4.648 4.593 4.602 15,585,893 +0.03(+0.60%)
Jun 25, 2019 4.593 4.657 4.575 4.575 25,255,376 -0.05(-0.99%)
Jun 24, 2019 4.666 4.676 4.621 4.621 21,598,166 -0.11(-2.33%)
Jun 21, 2019 4.703 4.749 4.694 4.731 14,036,087 -0.01(-0.19%)
Jun 20, 2019 4.703 4.758 4.685 4.740 18,692,026 +0.12(+2.58%)
Jun 19, 2019 4.639 4.648 4.593 4.621 13,841,261 +0.03(+0.60%)
Jun 18, 2019 4.621 4.639 4.575 4.593 16,728,512 +0.04(+0.80%)
Jun 17, 2019 4.575 4.602 4.547 4.556 13,687,778 +0.02(+0.40%)
Jun 14, 2019 4.566 4.584 4.538 4.538 19,249,294 -0.12(-2.56%)
Jun 13, 2019 4.676 4.676 4.621 4.657 14,950,933 -0.02(-0.39%)
Jun 12, 2019 4.694 4.703 4.657 4.676 14,142,731 -0.06(-1.16%)
Jun 11, 2019 4.685 4.758 4.666 4.731 29,248,770 +0.17(+3.61%)
Jun 10, 2019 4.630 4.648 4.547 4.566 28,076,770 -0.09(-1.97%)
Jun 07, 2019 4.630 4.676 4.616 4.657 17,807,738 +0.06(+1.20%)
Jun 06, 2019 4.611 4.630 4.584 4.602 16,909,668 -0.03(-0.59%)
Jun 05, 2019 4.648 4.648 4.575 4.630 17,237,642 +0.02(+0.40%)
Jun 04, 2019 4.648 4.666 4.611 4.611 24,785,212 +0.04(+0.80%)
Jun 03, 2019 4.584 4.621 4.547 4.575 27,121,296 -0.05(-1.19%)
May 31, 2019 4.602 4.653 4.579 4.630 17,648,596 -0.04(-0.79%)
May 30, 2019 4.621 4.721 4.611 4.666 26,752,330 +0.05(+0.99%)
May 29, 2019 4.529 4.630 4.520 4.621 25,901,376 +0.03(+0.60%)
May 28, 2019 4.657 4.685 4.584 4.593 21,306,792 -0.10(-2.15%)
May 24, 2019 4.694 4.721 4.611 4.694 23,055,304 +0.14(+3.02%)
May 23, 2019 4.566 4.584 4.538 4.556 18,221,254 -0.14(-2.93%)
May 22, 2019 4.685 4.731 4.676 4.694 22,667,724 +0.07(+1.51%)
May 21, 2019 4.688 4.688 4.615 4.624 27,407,478 +0.02(+0.39%)
May 20, 2019 4.597 4.642 4.534 4.606 47,380,920 +0.13(+2.83%)
May 17, 2019 4.488 4.552 4.466 4.479 38,414,720 -0.02(-0.40%)
May 16, 2019 4.443 4.534 4.434 4.497 82,905,200 +0.17(+3.98%)
May 15, 2019 4.280 4.352 4.271 4.325 23,401,424 +0.00(+0.00%)
May 14, 2019 4.379 4.398 4.316 4.325 36,319,448 -0.05(-1.04%)
May 13, 2019 4.352 4.407 4.352 4.370 26,420,426 -0.10(-2.23%)
May 10, 2019 4.452 4.497 4.407 4.470 25,119,548 -0.02(-0.40%)
May 09, 2019 4.461 4.506 4.443 4.488 32,479,510 -0.03(-0.60%)
May 08, 2019 4.525 4.570 4.515 4.515 24,332,744 -0.05(-1.19%)
May 07, 2019 4.597 4.624 4.515 4.570 44,051,072 -0.09(-1.95%)
May 06, 2019 4.588 4.679 4.579 4.661 31,092,842 -0.04(-0.77%)
May 03, 2019 4.661 4.724 4.651 4.697 31,655,744 -0.01(-0.19%)
May 02, 2019 4.724 4.733 4.670 4.706 32,389,868 -0.03(-0.57%)
May 01, 2019 4.815 4.842 4.733 4.733 27,538,602 -0.05(-1.14%)
Apr 30, 2019 4.751 4.833 4.742 4.787 32,909,410 -0.04(-0.75%)
Apr 29, 2019 4.860 4.869 4.806 4.824 27,035,196 -0.04(-0.75%)
Apr 26, 2019 4.842 4.942 4.833 4.860 30,356,888 +0.05(+1.13%)
Apr 25, 2019 4.842 4.851 4.715 4.806 79,882,992 -0.44(-8.46%)
Apr 24, 2019 5.268 5.295 5.223 5.250 25,798,458 -0.01(-0.17%)
Apr 23, 2019 5.232 5.268 5.214 5.259 17,551,134 -0.01(-0.17%)
Apr 22, 2019 5.295 5.295 5.236 5.268 13,042,224 +0.00(+0.00%)
Apr 18, 2019 5.259 5.295 5.232 5.268 14,885,299 -0.01(-0.17%)
Apr 17, 2019 5.223 5.322 5.214 5.277 29,367,286 +0.13(+2.46%)
Apr 16, 2019 5.150 5.186 5.132 5.150 23,282,174 +0.04(+0.71%)
Apr 15, 2019 5.196 5.196 5.105 5.114 43,276,680 -0.27(-5.05%)
Apr 12, 2019 5.350 5.404 5.332 5.386 17,761,932 +0.06(+1.19%)
Apr 11, 2019 5.313 5.350 5.295 5.322 13,257,873 +0.02(+0.34%)
Apr 10, 2019 5.313 5.341 5.295 5.304 15,044,288 -0.01(-0.17%)
Apr 09, 2019 5.341 5.368 5.304 5.313 15,899,678 -0.09(-1.68%)
Apr 08, 2019 5.386 5.404 5.350 5.404 11,745,861 +0.04(+0.68%)
Apr 05, 2019 5.377 5.386 5.359 5.368 10,494,418 +0.02(+0.34%)
Apr 04, 2019 5.395 5.404 5.332 5.350 18,761,048 +0.00(+0.00%)
Apr 03, 2019 5.368 5.404 5.341 5.350 23,370,436 +0.08(+1.55%)
Apr 02, 2019 5.286 5.304 5.232 5.268 17,893,252 +0.04(+0.69%)
Apr 01, 2019 5.241 5.259 5.214 5.232 19,876,002 +0.05(+0.87%)
Mar 29, 2019 5.205 5.223 5.159 5.186 26,383,334 +0.03(+0.53%)
Mar 28, 2019 5.186 5.205 5.132 5.159 45,029,172 -0.12(-2.23%)
Mar 27, 2019 5.268 5.313 5.241 5.277 27,116,548 -0.02(-0.34%)
Mar 26, 2019 5.313 5.322 5.259 5.295 25,417,712 -0.03(-0.51%)
Mar 25, 2019 5.377 5.395 5.286 5.322 37,697,648 -0.01(-0.17%)
Mar 22, 2019 5.386 5.458 5.223 5.332 105,451,176 -0.34(-6.07%)
Mar 21, 2019 5.676 5.749 5.658 5.676 34,200,544 -0.03(-0.48%)
Mar 20, 2019 5.703 5.730 5.631 5.703 25,707,246 -0.05(-0.94%)
Mar 19, 2019 5.785 5.812 5.730 5.758 26,464,680 +0.02(+0.32%)
Mar 18, 2019 5.776 5.785 5.721 5.740 22,291,748 -0.05(-0.94%)
Mar 15, 2019 5.749 5.821 5.721 5.794 24,517,158 +0.15(+2.73%)
Mar 14, 2019 5.594 5.667 5.576 5.640 20,510,078 +0.07(+1.30%)
Mar 13, 2019 5.576 5.604 5.558 5.567 18,625,158 -0.05(-0.97%)
Mar 12, 2019 5.604 5.658 5.576 5.622 23,149,966 +0.05(+0.98%)
Mar 11, 2019 5.486 5.594 5.477 5.567 29,042,576 +0.06(+1.15%)
Mar 08, 2019 5.404 5.517 5.395 5.504 31,640,856 +0.04(+0.66%)
Mar 07, 2019 5.504 5.513 5.458 5.468 19,385,682 -0.06(-1.15%)
Mar 06, 2019 5.549 5.558 5.495 5.531 23,263,138 -0.05(-0.97%)
Mar 05, 2019 5.522 5.613 5.522 5.585 20,725,838 +0.07(+1.32%)
Mar 04, 2019 5.558 5.567 5.468 5.513 29,229,332 -0.03(-0.49%)
Mar 01, 2019 5.549 5.594 5.513 5.540 27,338,204 +0.02(+0.33%)
Feb 28, 2019 5.531 5.558 5.504 5.522 28,912,592 -0.03(-0.49%)
Feb 27, 2019 5.576 5.576 5.504 5.549 24,374,486 +0.00(+0.00%)
Feb 26, 2019 5.576 5.622 5.540 5.549 30,123,292 -0.03(-0.49%)
Feb 25, 2019 5.694 5.694 5.540 5.576 35,575,472 -0.08(-1.44%)
Feb 22, 2019 5.576 5.667 5.567 5.658 29,702,220 +0.08(+1.46%)
Feb 21, 2019 5.531 5.594 5.522 5.576 28,445,898 +0.05(+0.82%)
Feb 20, 2019 5.486 5.549 5.468 5.531 25,281,014 -0.06(-1.13%)
Feb 19, 2019 5.558 5.613 5.549 5.594 24,979,320 -0.14(-2.37%)
Feb 15, 2019 5.712 5.740 5.676 5.730 22,912,914 +0.02(+0.32%)
Feb 14, 2019 5.721 5.749 5.685 5.712 20,173,458 -0.02(-0.32%)
Feb 13, 2019 5.685 5.758 5.676 5.730 20,718,142 +0.07(+1.28%)
Feb 12, 2019 5.631 5.676 5.576 5.658 32,422,724 +0.03(+0.48%)
Feb 11, 2019 5.613 5.649 5.558 5.631 25,689,728 +0.05(+0.81%)
Feb 08, 2019 5.404 5.608 5.404 5.585 41,330,396 +0.18(+3.36%)
Feb 07, 2019 5.458 5.468 5.395 5.404 43,658,340 -0.08(-1.49%)
Feb 06, 2019 5.513 5.540 5.477 5.486 25,654,368 +0.01(+0.17%)
Feb 05, 2019 5.486 5.522 5.458 5.477 30,008,000 -0.02(-0.33%)
Feb 04, 2019 5.540 5.549 5.422 5.495 36,904,676 -0.06(-1.14%)
Feb 01, 2019 5.676 5.676 5.522 5.558 50,403,316 -0.21(-3.62%)
Jan 31, 2019 5.767 5.803 5.631 5.767 78,531,224 -0.19(-3.20%)
Jan 30, 2019 5.894 6.030 5.848 5.957 38,075,752 +0.02(+0.31%)
Jan 29, 2019 5.903 5.984 5.866 5.939 38,207,496 +0.05(+0.92%)
Jan 28, 2019 5.876 5.903 5.812 5.885 40,709,412 -0.10(-1.67%)
Jan 25, 2019 5.785 6.021 5.776 5.984 64,879,008 +0.40(+7.14%)
Jan 24, 2019 5.576 5.622 5.522 5.585 32,717,680 +0.10(+1.82%)
Jan 23, 2019 5.495 5.549 5.449 5.486 16,208,850 +0.07(+1.34%)
Jan 22, 2019 5.440 5.477 5.395 5.413 18,867,790 -0.13(-2.29%)
Jan 18, 2019 5.540 5.554 5.477 5.540 24,740,270 +0.12(+2.17%)
Jan 17, 2019 5.404 5.440 5.386 5.422 21,764,326 +0.03(+0.50%)
Jan 16, 2019 5.404 5.440 5.350 5.395 26,647,400 -0.09(-1.65%)
Jan 15, 2019 5.440 5.513 5.440 5.486 15,657,820 +0.03(+0.50%)
Jan 14, 2019 5.468 5.504 5.440 5.458 16,860,560 -0.05(-0.99%)
Jan 11, 2019 5.495 5.526 5.468 5.513 16,349,257 -0.05(-0.98%)
Jan 10, 2019 5.540 5.604 5.522 5.567 24,076,714 -0.06(-1.13%)
Jan 09, 2019 5.585 5.658 5.567 5.631 28,091,972 +0.05(+0.98%)
Jan 08, 2019 5.504 5.585 5.468 5.576 36,943,152 +0.12(+2.16%)
Jan 07, 2019 5.395 5.522 5.377 5.458 28,121,794 +0.08(+1.52%)
Jan 04, 2019 5.196 5.404 5.196 5.377 38,232,636 +0.33(+6.46%)
Jan 03, 2019 5.114 5.123 5.041 5.050 19,138,166 -0.15(-2.96%)
Jan 02, 2019 5.168 5.232 5.159 5.205 26,841,732 -0.07(-1.37%)
Dec 31, 2018 5.286 5.304 5.232 5.277 16,520,865 +0.01(+0.17%)
Dec 28, 2018 5.159 5.286 5.137 5.268 36,785,772 +0.16(+3.20%)
Dec 27, 2018 5.005 5.114 4.960 5.105 25,126,026 +0.06(+1.26%)
Dec 26, 2018 4.996 5.041 4.905 5.041 39,699,192 +0.06(+1.28%)
Dec 24, 2018 4.978 5.014 4.946 4.978 20,918,252 +0.00(+0.00%)
Dec 21, 2018 5.177 5.209 4.969 4.978 32,928,354 -0.24(-4.69%)
Dec 20, 2018 5.277 5.304 5.132 5.223 31,827,458 -0.01(-0.17%)
Dec 19, 2018 5.286 5.350 5.205 5.232 21,157,730 -0.01(-0.17%)
Dec 18, 2018 5.332 5.350 5.223 5.241 21,750,608 -0.08(-1.53%)
Dec 17, 2018 5.386 5.395 5.304 5.322 29,312,360 -0.06(-1.18%)
Dec 14, 2018 5.359 5.449 5.341 5.386 19,627,336 -0.08(-1.49%)
Dec 13, 2018 5.422 5.486 5.413 5.468 35,061,276 -0.01(-0.17%)
Dec 12, 2018 5.395 5.495 5.377 5.477 53,319,092 +0.18(+3.42%)
Dec 11, 2018 5.277 5.322 5.250 5.295 51,537,696 +0.15(+2.82%)
Dec 10, 2018 5.078 5.177 5.078 5.150 38,096,808 +0.14(+2.71%)
Dec 07, 2018 5.087 5.132 5.005 5.014 25,473,572 -0.08(-1.60%)
Dec 06, 2018 4.887 5.114 4.869 5.096 35,431,248 +0.20(+4.07%)
Dec 04, 2018 5.032 5.050 4.887 4.896 21,365,358 -0.18(-3.57%)
Dec 03, 2018 5.105 5.114 5.050 5.078 15,706,620 +0.12(+2.38%)
Nov 30, 2018 4.969 5.005 4.946 4.960 13,370,498 -0.05(-0.91%)
Nov 29, 2018 4.987 5.032 4.969 5.005 19,443,684 +0.04(+0.73%)
Nov 28, 2018 4.960 4.987 4.887 4.969 22,493,798 +0.01(+0.18%)
Nov 27, 2018 4.996 5.005 4.933 4.960 11,332,442 -0.03(-0.55%)
Nov 26, 2018 5.023 5.041 4.978 4.987 9,774,815 +0.01(+0.18%)
Nov 23, 2018 4.960 4.996 4.951 4.978 11,372,639 -0.04(-0.72%)
Nov 21, 2018 5.014 5.014 5.014 0 +0.02(+0.36%)
Nov 20, 2018 5.014 5.087 4.969 4.996 25,861,578 -0.19(-3.67%)
Nov 19, 2018 5.268 5.286 5.186 5.186 14,575,615 -0.08(-1.55%)
Nov 16, 2018 5.286 5.304 5.241 5.268 19,220,264 +0.05(+0.87%)
Nov 15, 2018 5.150 5.232 5.123 5.223 21,974,894 -0.03(-0.52%)
Nov 14, 2018 5.322 5.332 5.241 5.250 14,411,476 -0.05(-1.03%)
Nov 13, 2018 5.250 5.341 5.232 5.304 18,000,898 +0.09(+1.74%)
Nov 12, 2018 5.268 5.286 5.205 5.214 13,185,753 -0.11(-2.04%)
Nov 09, 2018 5.350 5.359 5.277 5.322 13,050,554 -0.05(-1.01%)
Nov 08, 2018 5.386 5.413 5.341 5.377 14,155,374 -0.05(-0.84%)
Nov 07, 2018 5.431 5.431 5.377 5.422 19,300,306 +0.11(+2.05%)
Nov 06, 2018 5.304 5.332 5.277 5.313 11,543,842 +0.00(+0.00%)
Nov 05, 2018 5.304 5.332 5.268 5.313 13,785,581 +0.05(+1.03%)
Nov 02, 2018 5.295 5.322 5.232 5.259 23,098,638 +0.02(+0.35%)
Nov 01, 2018 5.196 5.250 5.168 5.241 28,683,180 +0.15(+2.85%)
Oct 31, 2018 5.132 5.186 5.096 5.096 25,170,966 -0.01(-0.18%)
Oct 30, 2018 4.996 5.114 4.978 5.105 20,033,194 +0.07(+1.44%)
Oct 29, 2018 5.096 5.114 4.987 5.032 21,998,632 -0.03(-0.54%)
Oct 26, 2018 5.014 5.128 4.969 5.059 50,859,680 +0.24(+4.89%)
Oct 25, 2018 4.815 4.914 4.778 4.824 26,438,174 +0.05(+1.14%)
Oct 24, 2018 4.933 4.942 4.751 4.769 32,480,908 -0.26(-5.23%)
Oct 23, 2018 5.023 5.064 4.933 5.032 27,293,160 -0.07(-1.42%)
Oct 22, 2018 5.096 5.129 5.053 5.105 19,295,736 +0.01(+0.18%)
Oct 19, 2018 5.087 5.132 5.059 5.096 19,725,272 +0.06(+1.26%)
Oct 18, 2018 5.050 5.123 5.023 5.032 26,865,672 +0.03(+0.54%)
Oct 17, 2018 4.951 5.059 4.914 5.005 19,570,442 +0.06(+1.28%)
Oct 16, 2018 4.914 4.960 4.905 4.942 17,619,214 +0.15(+3.02%)
Oct 15, 2018 4.787 4.815 4.751 4.797 10,834,060 +0.04(+0.76%)
Oct 12, 2018 4.760 4.769 4.688 4.760 14,795,966 +0.09(+1.94%)
Oct 11, 2018 4.724 4.760 4.642 4.670 21,229,090 -0.01(-0.19%)
Oct 10, 2018 4.760 4.760 4.670 4.679 23,474,804 -0.13(-2.64%)
Oct 09, 2018 4.815 4.842 4.769 4.806 13,346,706 -0.02(-0.38%)
Oct 08, 2018 4.833 4.869 4.769 4.824 12,880,515 -0.05(-1.12%)
Oct 05, 2018 4.905 4.923 4.833 4.878 8,337,964 -0.09(-1.82%)
Oct 04, 2018 4.987 5.028 4.951 4.969 11,303,356 +0.01(+0.18%)
Oct 03, 2018 5.023 5.023 4.951 4.960 17,108,738 -0.01(-0.18%)
Oct 02, 2018 4.987 5.014 4.951 4.969 21,827,406 -0.12(-2.32%)
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.