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

Nokia Corp ADR (NY: NOK )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 31, 2016 4.615 4.654 4.607 4.640 14,517,377 +0.08(+1.79%)
May 27, 2016 4.526 4.558 4.558 4.558 10,264,092 +0.00(+0.00%)
May 26, 2016 4.574 4.583 4.518 4.558 15,850,094 +0.02(+0.36%)
May 25, 2016 4.485 4.558 4.477 4.542 22,628,996 +0.18(+4.10%)
May 24, 2016 4.281 4.371 4.281 4.363 17,727,620 +0.11(+2.68%)
May 23, 2016 4.249 4.281 4.233 4.249 23,818,434 +0.01(+0.19%)
May 20, 2016 4.208 4.265 4.196 4.241 14,645,611 +0.03(+0.77%)
May 19, 2016 4.200 4.224 4.176 4.208 10,207,051 -0.03(-0.77%)
May 18, 2016 4.233 4.306 4.208 4.241 21,201,552 +0.08(+1.96%)
May 17, 2016 4.200 4.208 4.151 4.159 38,129,684 -0.08(-1.92%)
May 16, 2016 4.200 4.245 4.135 4.241 38,312,552 +0.02(+0.58%)
May 13, 2016 4.265 4.298 4.180 4.216 21,002,092 +0.00(+0.00%)
May 12, 2016 4.273 4.281 4.159 4.216 29,919,158 -0.08(-1.89%)
May 11, 2016 4.314 4.322 4.273 4.298 25,188,230 -0.02(-0.56%)
May 10, 2016 4.306 4.436 4.286 4.322 65,130,856 -0.31(-6.68%)
May 09, 2016 4.615 4.664 4.615 4.631 21,686,074 +0.02(+0.35%)
May 06, 2016 4.615 4.623 4.562 4.615 20,932,502 -0.02(-0.35%)
May 05, 2016 4.631 4.660 4.607 4.631 9,807,232 -0.06(-1.22%)
May 04, 2016 4.721 4.737 4.652 4.688 19,545,686 -0.05(-1.03%)
May 03, 2016 4.819 4.819 4.721 4.737 21,330,796 -0.09(-1.86%)
May 02, 2016 4.827 4.851 4.786 4.827 10,102,919 +0.05(+1.02%)
Apr 29, 2016 4.859 4.859 4.745 4.778 17,747,060 -0.04(-0.84%)
Apr 28, 2016 4.843 4.867 4.802 4.819 21,892,820 -0.04(-0.84%)
Apr 27, 2016 4.802 4.867 4.794 4.859 13,209,383 +0.05(+1.02%)
Apr 26, 2016 4.851 4.867 4.786 4.811 13,008,569 -0.01(-0.17%)
Apr 25, 2016 4.835 4.851 4.774 4.819 26,763,592 -0.13(-2.63%)
Apr 22, 2016 4.884 4.957 4.876 4.949 16,114,598 +0.02(+0.50%)
Apr 21, 2016 4.941 4.965 4.900 4.924 20,517,444 -0.08(-1.63%)
Apr 20, 2016 4.965 5.038 4.961 5.006 10,390,414 -0.08(-1.60%)
Apr 19, 2016 5.112 5.136 5.079 5.087 10,404,957 +0.10(+1.96%)
Apr 18, 2016 4.965 5.014 4.957 4.990 7,409,301 +0.01(+0.16%)
Apr 15, 2016 4.965 4.990 4.949 4.981 6,447,687 -0.04(-0.81%)
Apr 14, 2016 5.014 5.047 4.990 5.022 10,723,549 +0.08(+1.65%)
Apr 13, 2016 4.843 4.957 4.843 4.941 13,059,588 +0.17(+3.58%)
Apr 12, 2016 4.729 4.786 4.697 4.770 9,169,582 -0.04(-0.85%)
Apr 11, 2016 4.835 4.843 4.798 4.811 14,257,178 -0.08(-1.66%)
Apr 08, 2016 4.867 4.916 4.843 4.892 23,139,432 +0.22(+4.70%)
Apr 07, 2016 4.713 4.729 4.648 4.672 15,142,393 -0.09(-1.88%)
Apr 06, 2016 4.737 4.762 4.705 4.762 8,390,128 +0.09(+1.92%)
Apr 05, 2016 4.729 4.754 4.664 4.672 14,743,976 -0.07(-1.54%)
Apr 04, 2016 4.729 4.798 4.680 4.745 27,927,368 +0.02(+0.52%)
Apr 01, 2016 4.688 4.754 4.672 4.721 17,831,922 -0.09(-1.86%)
Mar 31, 2016 4.867 4.884 4.794 4.811 17,219,924 -0.10(-1.99%)
Mar 30, 2016 4.892 4.941 4.859 4.908 12,643,556 +0.11(+2.38%)
Mar 29, 2016 4.729 4.815 4.705 4.794 14,437,157 +0.07(+1.38%)
Mar 28, 2016 4.729 4.762 4.705 4.729 5,597,909 +0.02(+0.52%)
Mar 24, 2016 4.705 4.705 4.705 4.705 13,064,831 -0.07(-1.53%)
Mar 23, 2016 4.876 4.884 4.770 4.778 13,743,564 -0.15(-3.14%)
Mar 22, 2016 4.851 4.941 4.851 4.933 9,605,222 +0.02(+0.50%)
Mar 21, 2016 4.957 4.981 4.908 4.908 7,236,373 -0.04(-0.82%)
Mar 18, 2016 4.941 5.014 4.916 4.949 15,052,706 +0.01(+0.16%)
Mar 17, 2016 4.941 4.969 4.916 4.941 9,009,640 -0.03(-0.65%)
Mar 16, 2016 4.819 4.973 4.811 4.973 20,077,620 +0.08(+1.66%)
Mar 15, 2016 4.908 4.916 4.867 4.892 11,930,120 -0.03(-0.66%)
Mar 14, 2016 4.900 4.949 4.888 4.924 9,779,373 +0.03(+0.67%)
Mar 11, 2016 4.916 4.916 4.843 4.892 11,669,586 +0.06(+1.18%)
Mar 10, 2016 4.859 4.908 4.786 4.835 20,267,088 +0.02(+0.34%)
Mar 09, 2016 4.794 4.843 4.770 4.819 10,881,796 +0.01(+0.17%)
Mar 08, 2016 4.851 4.867 4.794 4.811 15,145,180 -0.20(-3.90%)
Mar 07, 2016 4.949 5.006 4.941 5.006 7,528,639 +0.00(+0.00%)
Mar 04, 2016 4.998 5.038 4.973 5.006 11,836,265 +0.06(+1.15%)
Mar 03, 2016 4.933 4.949 4.892 4.949 12,453,822 -0.06(-1.14%)
Mar 02, 2016 4.957 5.014 4.949 5.006 9,988,165 +0.01(+0.16%)
Mar 01, 2016 4.965 5.014 4.941 4.998 12,713,675 +0.09(+1.82%)
Feb 29, 2016 4.916 4.957 4.872 4.908 30,197,060 -0.05(-0.99%)
Feb 26, 2016 4.998 5.006 4.924 4.957 9,942,421 -0.09(-1.77%)
Feb 25, 2016 4.965 5.063 4.957 5.047 9,970,590 +0.08(+1.64%)
Feb 24, 2016 4.859 4.990 4.835 4.965 12,197,092 +0.02(+0.33%)
Feb 23, 2016 5.014 5.018 4.933 4.949 13,502,556 -0.09(-1.78%)
Feb 22, 2016 4.924 5.047 4.916 5.038 22,494,218 +0.15(+3.17%)
Feb 19, 2016 4.924 4.924 4.819 4.884 31,829,952 -0.11(-2.28%)
Feb 18, 2016 5.014 5.038 4.990 4.998 12,089,940 +0.02(+0.49%)
Feb 17, 2016 4.924 4.990 4.892 4.973 15,759,802 +0.15(+3.04%)
Feb 16, 2016 4.794 4.835 4.770 4.827 8,597,145 +0.06(+1.19%)
Feb 12, 2016 4.770 4.770 4.770 4.770 25,664,776 -0.02(-0.34%)
Feb 11, 2016 4.737 4.884 4.705 4.786 28,859,422 +0.05(+1.03%)
Feb 10, 2016 4.819 4.851 4.729 4.737 18,842,072 -0.05(-1.02%)
Feb 09, 2016 4.745 4.835 4.729 4.786 18,415,560 +0.03(+0.68%)
Feb 08, 2016 4.778 4.786 4.705 4.754 17,855,016 -0.10(-2.01%)
Feb 05, 2016 5.014 5.038 4.827 4.851 31,391,822 -0.23(-4.49%)
Feb 04, 2016 5.087 5.177 5.079 5.079 17,367,570 -0.12(-2.35%)
Feb 03, 2016 5.177 5.209 5.112 5.201 33,293,164 +0.11(+2.08%)
Feb 02, 2016 5.152 5.161 5.055 5.095 44,130,020 -0.07(-1.26%)
Feb 01, 2016 5.193 5.193 5.128 5.161 68,312,408 -0.70(-11.94%)
Jan 29, 2016 5.734 5.877 5.730 5.861 24,075,832 +0.08(+1.41%)
Jan 28, 2016 5.820 5.828 5.714 5.779 21,310,932 -0.07(-1.11%)
Jan 27, 2016 5.812 5.942 5.787 5.844 19,910,094 -0.08(-1.37%)
Jan 26, 2016 5.852 5.942 5.852 5.926 11,247,743 +0.10(+1.68%)
Jan 25, 2016 5.820 5.877 5.791 5.828 15,641,968 -0.08(-1.38%)
Jan 22, 2016 5.861 5.950 5.844 5.909 17,617,716 +0.14(+2.40%)
Jan 21, 2016 5.681 5.820 5.604 5.771 28,441,126 +0.00(+0.00%)
Jan 20, 2016 5.787 5.820 5.641 5.771 25,609,566 -0.08(-1.39%)
Jan 19, 2016 5.844 5.881 5.787 5.852 18,660,466 +0.02(+0.42%)
Jan 15, 2016 5.844 5.828 5.828 5.828 21,855,148 -0.18(-2.98%)
Jan 14, 2016 5.918 6.040 5.877 6.007 22,139,874 +0.08(+1.37%)
Jan 13, 2016 6.080 6.105 5.909 5.926 18,517,328 -0.15(-2.41%)
Jan 12, 2016 6.064 6.105 6.015 6.072 20,505,358 +0.03(+0.54%)
Jan 11, 2016 6.105 6.145 5.999 6.040 39,924,912 +0.07(+1.23%)
Jan 08, 2016 6.015 6.048 5.946 5.966 41,723,484 +0.15(+2.66%)
Jan 07, 2016 5.714 5.856 5.714 5.812 24,627,940 +0.05(+0.85%)
Jan 06, 2016 5.681 5.804 5.681 5.763 17,143,776 -0.06(-0.98%)
Jan 05, 2016 5.804 5.865 5.755 5.820 15,069,603 -0.02(-0.42%)
Jan 04, 2016 5.804 5.850 5.714 5.844 15,930,106 +0.13(+2.28%)
Dec 31, 2015 5.787 5.714 5.714 5.714 10,531,795 -0.08(-1.40%)
Dec 30, 2015 5.885 5.885 5.795 5.795 9,003,896 -0.07(-1.25%)
Dec 29, 2015 5.844 5.885 5.828 5.869 9,980,369 +0.11(+1.84%)
Dec 28, 2015 5.812 5.820 5.747 5.763 6,821,227 -0.04(-0.70%)
Dec 24, 2015 5.820 5.804 5.804 5.804 3,025,195 -0.01(-0.14%)
Dec 23, 2015 5.812 5.844 5.795 5.812 7,878,683 -0.07(-1.11%)
Dec 22, 2015 5.844 5.893 5.795 5.877 13,234,421 +0.11(+1.83%)
Dec 21, 2015 5.795 5.820 5.738 5.771 18,436,142 +0.20(+3.65%)
Dec 18, 2015 5.592 5.608 5.527 5.568 16,854,048 -0.09(-1.58%)
Dec 17, 2015 5.730 5.747 5.649 5.657 11,572,799 -0.13(-2.25%)
Dec 16, 2015 5.771 5.804 5.710 5.787 15,865,516 +0.12(+2.16%)
Dec 15, 2015 5.633 5.702 5.624 5.665 9,926,248 +0.01(+0.14%)
Dec 14, 2015 5.633 5.669 5.568 5.657 15,208,867 +0.04(+0.72%)
Dec 11, 2015 5.633 5.657 5.600 5.616 10,929,338 -0.10(-1.71%)
Dec 10, 2015 5.706 5.763 5.681 5.714 10,973,332 -0.04(-0.71%)
Dec 09, 2015 5.812 5.824 5.686 5.755 15,557,727 -0.17(-2.88%)
Dec 08, 2015 5.893 5.934 5.836 5.926 12,543,385 -0.08(-1.35%)
Dec 07, 2015 6.007 6.031 5.974 6.007 9,235,392 -0.02(-0.40%)
Dec 04, 2015 5.934 6.048 5.926 6.031 12,498,246 +0.05(+0.82%)
Dec 03, 2015 6.064 6.076 5.966 5.983 13,674,455 -0.07(-1.21%)
Dec 02, 2015 6.023 6.088 6.023 6.056 13,199,445 +0.02(+0.40%)
Dec 01, 2015 6.015 6.031 5.979 6.031 12,433,681 +0.16(+2.77%)
Nov 30, 2015 5.861 5.881 5.836 5.869 6,283,676 +0.02(+0.28%)
Nov 27, 2015 5.852 5.861 5.836 5.852 1,751,369 -0.05(-0.83%)
Nov 25, 2015 5.893 5.901 5.901 5.901 4,911,274 -0.01(-0.14%)
Nov 24, 2015 5.893 5.942 5.869 5.909 7,140,006 -0.05(-0.82%)
Nov 23, 2015 5.958 6.023 5.942 5.958 9,436,147 -0.06(-0.95%)
Nov 20, 2015 5.991 6.023 5.983 6.015 7,200,139 +0.10(+1.65%)
Nov 19, 2015 5.909 5.966 5.901 5.918 6,363,114 -0.03(-0.55%)
Nov 18, 2015 5.901 5.966 5.877 5.950 12,110,487 +0.05(+0.83%)
Nov 17, 2015 5.877 5.934 5.861 5.901 13,284,778 -0.02(-0.41%)
Nov 16, 2015 5.828 5.942 5.812 5.926 9,570,759 +0.11(+1.96%)
Nov 13, 2015 5.836 5.836 5.771 5.812 10,628,408 -0.11(-1.92%)
Nov 12, 2015 5.966 5.999 5.918 5.926 13,781,322 -0.02(-0.41%)
Nov 11, 2015 5.966 6.015 5.942 5.950 6,075,337 +0.07(+1.25%)
Nov 10, 2015 5.869 5.901 5.844 5.877 9,226,271 -0.17(-2.83%)
Nov 09, 2015 6.064 6.080 6.023 6.048 9,157,949 -0.07(-1.07%)
Nov 06, 2015 6.080 6.121 6.015 6.113 9,351,989 +0.00(+0.00%)
Nov 05, 2015 6.162 6.178 6.088 6.113 9,349,320 -0.03(-0.53%)
Nov 04, 2015 6.202 6.211 6.145 6.145 24,817,418 -0.02(-0.40%)
Nov 03, 2015 6.080 6.186 6.056 6.170 22,930,916 +0.11(+1.88%)
Nov 02, 2015 6.064 6.080 6.031 6.056 8,951,715 +0.02(+0.27%)
Oct 30, 2015 6.048 6.080 6.031 6.040 22,559,660 +0.08(+1.37%)
Oct 29, 2015 5.405 5.983 5.828 5.958 71,714,472 +0.55(+10.24%)
Oct 28, 2015 5.340 5.470 5.323 5.405 10,819,645 +0.05(+0.91%)
Oct 27, 2015 5.421 5.437 5.315 5.356 10,164,523 -0.11(-2.08%)
Oct 26, 2015 5.462 5.494 5.421 5.470 9,088,611 -0.07(-1.32%)
Oct 23, 2015 5.535 5.600 5.511 5.543 11,998,166 -0.15(-2.71%)
Oct 22, 2015 5.681 5.722 5.665 5.698 9,292,799 +0.05(+0.86%)
Oct 21, 2015 5.690 5.706 5.633 5.649 7,832,966 -0.02(-0.29%)
Oct 20, 2015 5.624 5.665 5.616 5.665 9,220,911 -0.04(-0.71%)
Oct 19, 2015 5.690 5.714 5.665 5.706 7,490,767 -0.01(-0.14%)
Oct 16, 2015 5.681 5.714 5.641 5.714 6,870,305 -0.04(-0.71%)
Oct 15, 2015 5.641 5.767 5.633 5.755 15,118,417 +0.13(+2.32%)
Oct 14, 2015 5.624 5.633 5.576 5.624 16,137,443 +0.09(+1.62%)
Oct 13, 2015 5.641 5.649 5.535 5.535 13,706,984 -0.09(-1.59%)
Oct 12, 2015 5.633 5.665 5.608 5.624 5,510,904 -0.06(-1.00%)
Oct 09, 2015 5.673 5.706 5.616 5.681 15,264,602 -0.05(-0.85%)
Oct 08, 2015 5.665 5.747 5.624 5.730 12,004,796 +0.00(+0.00%)
Oct 07, 2015 5.690 5.730 5.633 5.730 13,796,749 +0.05(+0.86%)
Oct 06, 2015 5.665 5.714 5.633 5.681 21,524,264 +0.04(+0.72%)
Oct 05, 2015 5.616 5.681 5.608 5.641 10,817,379 +0.02(+0.29%)
Oct 02, 2015 5.478 5.633 5.462 5.624 18,924,888 +0.19(+3.44%)
Oct 01, 2015 5.478 5.486 5.372 5.437 11,779,175 -0.08(-1.47%)
Sep 30, 2015 5.535 5.559 5.486 5.519 18,915,896 +0.16(+3.04%)
Sep 29, 2015 5.283 5.405 5.274 5.356 12,071,342 +0.10(+1.86%)
Sep 28, 2015 5.323 5.323 5.246 5.258 11,898,639 -0.09(-1.67%)
Sep 25, 2015 5.380 5.409 5.311 5.348 24,620,456 -0.07(-1.35%)
Sep 24, 2015 5.380 5.421 5.319 5.421 10,872,080 +0.01(+0.15%)
Sep 23, 2015 5.421 5.454 5.372 5.413 12,011,966 +0.11(+1.99%)
Sep 22, 2015 5.299 5.331 5.258 5.307 9,083,706 -0.08(-1.51%)
Sep 21, 2015 5.413 5.437 5.372 5.388 9,176,733 +0.02(+0.30%)
Sep 18, 2015 5.486 5.445 5.356 5.372 15,746,323 -0.11(-2.08%)
Sep 17, 2015 5.454 5.559 5.437 5.486 16,095,589 +0.02(+0.30%)
Sep 16, 2015 5.454 5.502 5.429 5.470 10,614,862 +0.10(+1.82%)
Sep 15, 2015 5.380 5.405 5.348 5.372 8,075,965 -0.02(-0.30%)
Sep 14, 2015 5.397 5.405 5.364 5.388 12,980,359 +0.09(+1.69%)
Sep 11, 2015 5.315 5.331 5.250 5.299 12,547,693 -0.03(-0.61%)
Sep 10, 2015 5.307 5.352 5.287 5.331 11,668,716 +0.10(+1.87%)
Sep 09, 2015 5.323 5.352 5.226 5.234 20,324,042 +0.05(+0.94%)
Sep 08, 2015 5.161 5.193 5.120 5.185 8,916,558 +0.17(+3.41%)
Sep 04, 2015 5.063 5.014 5.014 5.014 8,294,963 -0.10(-1.91%)
Sep 03, 2015 5.112 5.177 5.087 5.112 10,745,324 +0.05(+0.96%)
Sep 02, 2015 5.063 5.079 4.990 5.063 13,258,151 +0.09(+1.80%)
Sep 01, 2015 4.973 5.030 4.933 4.973 15,026,486 -0.11(-2.08%)
Aug 31, 2015 5.104 5.112 5.030 5.079 12,561,140 -0.07(-1.27%)
Aug 28, 2015 5.095 5.185 5.095 5.144 9,750,380 +0.00(+0.00%)
Aug 27, 2015 5.144 5.169 5.079 5.144 15,084,887 +0.06(+1.12%)
Aug 26, 2015 5.185 5.185 4.957 5.087 29,781,570 +0.16(+3.31%)
Aug 25, 2015 5.087 5.128 4.916 4.924 28,001,234 +0.15(+3.07%)
Aug 24, 2015 4.754 4.900 4.648 4.778 34,700,068 -0.22(-4.40%)
Aug 21, 2015 5.112 5.150 4.969 4.998 17,808,522 -0.07(-1.44%)
Aug 20, 2015 5.209 5.226 5.075 5.071 10,697,079 -0.19(-3.56%)
Aug 19, 2015 5.291 5.307 5.209 5.258 12,914,990 -0.11(-2.12%)
Aug 18, 2015 5.405 5.413 5.356 5.372 6,813,567 -0.01(-0.15%)
Aug 17, 2015 5.323 5.397 5.299 5.380 7,070,406 +0.00(+0.00%)
Aug 14, 2015 5.388 5.402 5.348 5.380 6,473,983 -0.02(-0.45%)
Aug 13, 2015 5.421 5.470 5.405 5.405 9,645,230 +0.00(+0.00%)
Aug 12, 2015 5.348 5.429 5.299 5.405 15,230,352 +0.00(+0.00%)
Aug 11, 2015 5.470 5.478 5.356 5.405 13,196,113 -0.19(-3.35%)
Aug 10, 2015 5.511 5.608 5.511 5.592 5,946,938 +0.07(+1.33%)
Aug 07, 2015 5.511 5.519 5.462 5.519 8,892,700 -0.02(-0.44%)
Aug 06, 2015 5.608 5.616 5.535 5.543 11,457,816 -0.03(-0.58%)
Aug 05, 2015 5.608 5.641 5.576 5.576 8,393,699 -0.02(-0.29%)
Aug 04, 2015 5.641 5.665 5.568 5.592 9,877,913 -0.05(-0.87%)
Aug 03, 2015 5.698 5.718 5.624 5.641 11,680,811 -0.10(-1.70%)
Jul 31, 2015 5.714 5.779 5.698 5.738 15,663,131 +0.02(+0.28%)
Jul 30, 2015 5.551 5.738 5.543 5.722 30,619,852 +0.36(+6.68%)
Jul 29, 2015 5.348 5.405 5.315 5.364 13,954,012 -0.02(-0.45%)
Jul 28, 2015 5.388 5.405 5.331 5.388 14,792,365 -0.03(-0.60%)
Jul 27, 2015 5.462 5.486 5.413 5.421 8,346,686 -0.07(-1.19%)
Jul 24, 2015 5.592 5.592 5.462 5.486 11,820,912 +0.02(+0.30%)
Jul 23, 2015 5.470 5.502 5.449 5.470 13,875,223 +0.02(+0.45%)
Jul 22, 2015 5.462 5.478 5.421 5.445 10,194,748 -0.05(-0.89%)
Jul 21, 2015 5.494 5.527 5.470 5.494 11,234,112 -0.02(-0.44%)
Jul 20, 2015 5.559 5.568 5.519 5.519 11,961,539 -0.01(-0.15%)
Jul 17, 2015 5.568 5.576 5.502 5.527 16,614,384 +0.09(+1.65%)
Jul 16, 2015 5.486 5.511 5.405 5.437 14,998,669 +0.02(+0.45%)
Jul 15, 2015 5.462 5.478 5.388 5.413 12,803,495 -0.07(-1.19%)
Jul 14, 2015 5.429 5.486 5.413 5.478 24,317,240 +0.02(+0.30%)
Jul 13, 2015 5.462 5.511 5.445 5.462 18,255,002 +0.01(+0.15%)
Jul 10, 2015 5.543 5.543 5.405 5.454 24,068,564 +0.20(+3.88%)
Jul 09, 2015 5.315 5.331 5.250 5.250 21,734,396 +0.11(+2.06%)
Jul 08, 2015 5.193 5.234 5.136 5.144 20,745,040 -0.17(-3.22%)
Jul 07, 2015 5.213 5.331 5.095 5.315 35,986,392 +0.04(+0.77%)
Jul 06, 2015 5.295 5.421 5.250 5.274 20,538,594 -0.20(-3.71%)
Jul 02, 2015 5.568 5.478 5.478 5.478 11,503,460 -0.09(-1.61%)
Jul 01, 2015 5.673 5.681 5.543 5.568 15,016,116 -0.01(-0.15%)
Jun 30, 2015 5.624 5.633 5.486 5.576 25,371,816 -0.05(-0.87%)
Jun 29, 2015 5.641 5.681 5.600 5.624 19,111,122 -0.26(-4.43%)
Jun 26, 2015 5.893 5.909 5.844 5.885 20,116,966 -0.01(-0.14%)
Jun 25, 2015 5.852 5.889 5.804 5.893 17,736,862 +0.01(+0.14%)
Jun 24, 2015 5.901 5.942 5.877 5.885 7,883,533 -0.08(-1.36%)
Jun 23, 2015 5.974 5.983 5.934 5.966 11,675,380 +0.02(+0.41%)
Jun 22, 2015 5.974 6.007 5.926 5.942 11,407,038 +0.09(+1.53%)
Jun 19, 2015 5.926 5.950 5.828 5.852 7,502,847 -0.07(-1.10%)
Jun 18, 2015 5.771 6.015 5.764 5.918 27,652,162 +0.12(+2.11%)
Jun 17, 2015 5.763 5.828 5.747 5.795 10,100,288 -0.02(-0.28%)
Jun 16, 2015 5.812 5.861 5.771 5.812 11,328,374 +0.11(+1.85%)
Jun 15, 2015 5.673 5.698 5.649 5.706 16,393,232 -0.10(-1.68%)
Jun 12, 2015 5.787 5.861 5.779 5.804 8,638,868 -0.07(-1.25%)
Jun 11, 2015 5.885 5.909 5.836 5.877 10,331,204 -0.02(-0.28%)
Jun 10, 2015 5.877 5.918 5.844 5.893 9,660,250 +0.07(+1.26%)
Jun 09, 2015 5.795 5.861 5.779 5.820 9,928,264 +0.00(+0.00%)
Jun 08, 2015 5.787 5.820 5.755 5.820 10,880,460 +0.02(+0.42%)
Jun 05, 2015 5.828 5.856 5.812 5.795 13,617,694 -0.18(-3.00%)
Jun 04, 2015 6.007 6.088 5.966 5.974 19,438,368 -0.02(-0.27%)
Jun 03, 2015 6.015 6.031 5.958 5.991 13,026,603 +0.02(+0.41%)
Jun 02, 2015 6.007 6.007 5.942 5.966 17,727,642 +0.06(+0.96%)
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.