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

Nokia Corp ADR (NY: NOK )

4.550 -0.050 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2022 5.287 5.405 5.378 27,546,442 +0.16(+3.15%)
Jan 28, 2022 5.132 5.187 5.025 5.214 36,608,688 +0.12(+2.33%)
Jan 27, 2022 5.141 5.187 5.059 5.096 48,473,136 +0.01(+0.18%)
Jan 26, 2022 5.196 5.205 5.023 5.086 33,873,212 +0.01(+0.18%)
Jan 25, 2022 5.032 5.132 4.986 5.077 40,811,548 +0.07(+1.46%)
Jan 24, 2022 4.922 5.023 4.795 5.004 49,325,088 -0.02(-0.36%)
Jan 21, 2022 5.114 5.187 5.023 5.023 71,683,472 -0.11(-2.13%)
Jan 20, 2022 5.241 5.287 5.132 5.132 28,356,062 -0.10(-1.92%)
Jan 19, 2022 5.287 5.323 5.214 5.232 26,075,216 -0.01(-0.17%)
Jan 18, 2022 5.360 5.360 5.228 5.241 27,685,656 -0.16(-3.04%)
Jan 14, 2022 5.405 0 +0.04(+0.68%)
Jan 13, 2022 5.478 5.506 5.360 5.369 32,182,954 -0.18(-3.28%)
Jan 12, 2022 5.643 5.670 5.533 5.551 31,554,668 -0.14(-2.40%)
Jan 11, 2022 5.597 5.706 5.564 5.688 30,986,940 +0.06(+1.13%)
Jan 10, 2022 5.542 5.633 5.506 5.624 23,458,700 +0.06(+1.15%)
Jan 07, 2022 5.606 5.643 5.538 5.560 27,801,482 -0.02(-0.33%)
Jan 06, 2022 5.551 5.615 5.488 5.579 30,279,906 -0.02(-0.33%)
Jan 05, 2022 5.706 5.779 5.583 5.597 30,197,424 -0.10(-1.76%)
Jan 04, 2022 5.743 5.752 5.670 5.697 23,411,616 -0.04(-0.64%)
Jan 03, 2022 5.761 5.770 5.679 5.734 25,222,310 +0.06(+1.13%)
Dec 31, 2021 5.697 5.715 5.615 5.670 12,020,328 -0.04(-0.64%)
Dec 30, 2021 5.734 5.761 5.706 5.706 13,348,607 -0.03(-0.48%)
Dec 29, 2021 5.725 5.752 5.706 5.734 10,785,115 -0.01(-0.16%)
Dec 28, 2021 5.807 5.830 5.725 5.743 13,510,309 -0.04(-0.63%)
Dec 27, 2021 5.725 5.788 5.688 5.779 17,192,774 +0.14(+2.42%)
Dec 23, 2021 5.652 5.697 5.633 5.643 14,948,054 +0.05(+0.81%)
Dec 22, 2021 5.460 5.606 5.451 5.597 22,786,916 +0.15(+2.85%)
Dec 21, 2021 5.387 5.451 5.369 5.442 16,668,129 +0.05(+1.02%)
Dec 20, 2021 5.451 5.457 5.323 5.387 20,574,916 -0.09(-1.66%)
Dec 17, 2021 5.460 5.533 5.433 5.478 28,125,900 -0.05(-0.83%)
Dec 16, 2021 5.560 5.597 5.497 5.524 35,112,736 -0.06(-1.14%)
Dec 15, 2021 5.433 5.606 5.396 5.588 29,186,418 +0.15(+2.85%)
Dec 14, 2021 5.424 5.460 5.369 5.433 21,498,866 -0.02(-0.33%)
Dec 13, 2021 5.460 5.506 5.433 5.451 23,113,674 -0.04(-0.66%)
Dec 10, 2021 5.488 5.515 5.433 5.488 19,846,482 +0.03(+0.50%)
Dec 09, 2021 5.405 5.524 5.387 5.460 34,641,996 +0.12(+2.22%)
Dec 08, 2021 5.369 5.405 5.310 5.342 20,165,720 -0.04(-0.68%)
Dec 07, 2021 5.205 5.451 5.187 5.378 37,954,332 +0.19(+3.69%)
Dec 06, 2021 5.150 5.214 5.033 5.187 25,202,046 +0.03(+0.53%)
Dec 03, 2021 5.232 5.251 5.096 5.159 29,815,916 -0.07(-1.39%)
Dec 02, 2021 5.096 5.274 5.086 5.232 41,273,040 +0.16(+3.24%)
Dec 01, 2021 5.159 5.260 5.068 5.068 27,529,760 -0.04(-0.71%)
Nov 30, 2021 5.123 5.132 5.082 5.105 37,905,376 -0.02(-0.36%)
Nov 29, 2021 5.114 5.159 5.086 5.123 13,326,988 +0.06(+1.26%)
Nov 26, 2021 5.114 5.150 4.995 5.059 23,507,114 -0.19(-3.65%)
Nov 24, 2021 5.159 5.269 5.154 5.251 14,427,191 +0.04(+0.70%)
Nov 23, 2021 5.214 5.246 5.132 5.214 27,645,488 +0.04(+0.70%)
Nov 22, 2021 5.287 5.333 5.178 5.178 19,173,184 -0.12(-2.24%)
Nov 19, 2021 5.296 5.369 5.287 5.296 23,332,474 -0.02(-0.34%)
Nov 18, 2021 5.178 5.323 5.118 5.314 33,937,252 +0.14(+2.64%)
Nov 17, 2021 5.096 5.232 5.086 5.178 17,960,854 +0.08(+1.61%)
Nov 16, 2021 5.105 5.132 5.086 5.096 16,193,921 +0.00(+0.00%)
Nov 15, 2021 5.114 5.132 5.077 5.096 16,787,336 -0.08(-1.58%)
Nov 12, 2021 5.196 5.232 5.178 5.178 12,248,395 -0.03(-0.53%)
Nov 11, 2021 5.187 5.241 5.178 5.205 15,099,142 -0.07(-1.38%)
Nov 10, 2021 5.232 5.278 21,189,140 +0.00(+0.00%)
Nov 09, 2021 5.323 5.342 5.260 5.278 22,225,420 -0.06(-1.19%)
Nov 08, 2021 5.351 5.378 5.282 5.342 21,011,162 +0.08(+1.56%)
Nov 05, 2021 5.223 5.287 5.196 5.260 19,592,490 +0.05(+1.05%)
Nov 04, 2021 5.251 5.266 5.159 5.205 19,111,454 -0.05(-1.04%)
Nov 03, 2021 5.141 5.260 5.114 5.260 21,741,804 +0.19(+3.78%)
Nov 02, 2021 5.132 5.150 5.059 5.068 19,515,222 -0.12(-2.28%)
Nov 01, 2021 5.105 5.187 5.068 5.187 24,932,592 +0.01(+0.18%)
Oct 29, 2021 5.214 5.260 5.150 5.178 23,280,402 -0.13(-2.41%)
Oct 28, 2021 5.451 5.451 5.255 5.305 38,436,548 +0.05(+1.04%)
Oct 27, 2021 5.278 5.305 5.232 5.251 17,499,078 +0.05(+1.05%)
Oct 26, 2021 5.205 5.196 23,568,556 +0.04(+0.71%)
Oct 25, 2021 5.196 5.250 5.141 5.159 32,353,736 -0.20(-3.74%)
Oct 22, 2021 5.442 5.451 5.351 5.360 20,811,778 -0.06(-1.18%)
Oct 21, 2021 5.396 5.442 5.378 5.424 16,534,555 +0.03(+0.51%)
Oct 20, 2021 5.323 5.405 5.314 5.396 19,958,828 +0.06(+1.20%)
Oct 19, 2021 5.387 5.405 5.323 5.333 19,885,574 -0.05(-1.02%)
Oct 18, 2021 5.405 5.433 5.378 5.387 19,803,602 +0.01(+0.17%)
Oct 15, 2021 5.442 5.451 5.369 5.378 13,539,291 -0.05(-0.84%)
Oct 14, 2021 5.405 5.442 5.387 5.424 15,149,769 +0.10(+1.88%)
Oct 13, 2021 5.333 5.369 5.305 5.323 11,790,289 +0.04(+0.69%)
Oct 12, 2021 5.314 5.333 5.269 5.287 18,657,310 +0.00(+0.00%)
Oct 11, 2021 5.269 5.333 5.251 5.287 13,601,978 +0.00(+0.00%)
Oct 08, 2021 5.333 5.360 5.269 5.287 17,680,328 +0.03(+0.52%)
Oct 07, 2021 5.214 5.287 5.205 5.260 18,575,222 +0.11(+2.12%)
Oct 06, 2021 5.132 5.168 5.050 5.150 26,598,240 -0.01(-0.18%)
Oct 05, 2021 5.086 5.178 5.080 5.159 19,152,228 +0.17(+3.47%)
Oct 04, 2021 5.041 5.077 4.977 4.986 22,790,914 +0.01(+0.18%)
Oct 01, 2021 5.014 5.023 4.913 4.977 38,616,020 +0.01(+0.18%)
Sep 30, 2021 5.004 5.014 4.950 4.968 16,036,706 +0.02(+0.37%)
Sep 29, 2021 4.977 5.014 4.904 4.950 18,907,876 +0.00(+0.00%)
Sep 28, 2021 5.077 5.132 4.950 4.950 28,831,372 -0.18(-3.55%)
Sep 27, 2021 5.105 5.159 5.096 5.132 13,654,790 +0.05(+0.90%)
Sep 24, 2021 5.032 5.123 5.014 5.086 13,383,803 +0.00(+0.00%)
Sep 23, 2021 5.077 5.123 5.059 5.086 18,420,924 +0.02(+0.36%)
Sep 22, 2021 5.004 5.123 4.995 5.068 29,671,056 +0.15(+3.15%)
Sep 21, 2021 4.986 4.995 4.886 4.913 29,356,172 +0.04(+0.75%)
Sep 20, 2021 4.840 4.959 4.804 4.877 41,070,588 -0.14(-2.73%)
Sep 17, 2021 5.068 5.077 4.986 5.014 23,903,798 -0.11(-2.14%)
Sep 16, 2021 5.105 5.150 5.086 5.123 22,833,194 +0.01(+0.18%)
Sep 15, 2021 5.187 5.187 5.086 5.114 27,651,172 -0.14(-2.60%)
Sep 14, 2021 5.296 5.305 5.228 5.251 18,539,558 +0.00(+0.00%)
Sep 13, 2021 5.323 5.323 5.223 5.251 28,501,722 -0.06(-1.20%)
Sep 10, 2021 5.405 5.442 5.305 5.314 26,112,270 -0.07(-1.35%)
Sep 09, 2021 5.360 5.451 5.360 5.387 18,847,096 +0.02(+0.34%)
Sep 08, 2021 5.451 5.451 5.369 5.369 16,717,505 -0.08(-1.51%)
Sep 07, 2021 5.460 5.506 5.460 5.451 16,852,688 -0.05(-0.99%)
Sep 03, 2021 5.506 5.515 5.488 5.506 10,860,200 -0.02(-0.33%)
Sep 02, 2021 5.497 5.533 5.478 5.524 15,112,731 +0.10(+1.85%)
Sep 01, 2021 5.460 5.488 5.424 5.424 13,031,159 -0.01(-0.17%)
Aug 31, 2021 5.488 5.488 5.424 5.433 18,478,020 -0.07(-1.32%)
Aug 30, 2021 5.506 5.551 5.488 5.506 13,973,148 +0.01(+0.17%)
Aug 27, 2021 5.442 5.524 5.442 5.497 15,690,205 +0.04(+0.67%)
Aug 26, 2021 5.524 5.560 5.460 5.460 16,608,077 -0.04(-0.66%)
Aug 25, 2021 5.515 5.542 5.488 5.497 12,278,547 -0.02(-0.33%)
Aug 24, 2021 5.488 5.551 5.460 5.515 18,787,410 +0.03(+0.50%)
Aug 23, 2021 5.415 5.515 5.415 5.488 21,198,556 +0.11(+2.03%)
Aug 20, 2021 5.360 5.415 5.351 5.378 13,456,265 +0.01(+0.17%)
Aug 19, 2021 5.305 5.387 5.269 5.369 26,566,322 -0.05(-1.01%)
Aug 18, 2021 5.451 5.488 5.424 5.424 16,393,186 +0.01(+0.17%)
Aug 17, 2021 5.497 5.524 5.378 5.415 24,207,198 -0.12(-2.14%)
Aug 16, 2021 5.506 5.533 5.488 5.533 12,498,329 -0.05(-0.82%)
Aug 13, 2021 5.524 5.604 5.506 5.579 15,144,422 +0.09(+1.66%)
Aug 12, 2021 5.478 5.497 5.405 5.488 24,132,486 +0.00(+0.00%)
Aug 11, 2021 5.478 5.497 5.442 5.488 21,409,528 +0.00(+0.00%)
Aug 10, 2021 5.560 5.570 5.478 5.488 20,316,154 -0.07(-1.31%)
Aug 09, 2021 5.542 5.597 5.533 5.560 17,466,670 +0.00(+0.00%)
Aug 06, 2021 5.615 5.643 5.524 5.560 21,867,694 -0.08(-1.45%)
Aug 05, 2021 5.697 5.706 5.624 5.643 17,096,802 -0.04(-0.64%)
Aug 04, 2021 5.725 5.734 5.670 5.679 24,093,910 -0.05(-0.95%)
Aug 03, 2021 5.670 5.734 5.633 5.734 34,826,824 +0.15(+2.61%)
Aug 02, 2021 5.579 5.633 5.497 5.588 38,771,000 +0.05(+0.82%)
Jul 30, 2021 5.533 5.597 5.483 5.542 36,866,256 +0.03(+0.50%)
Jul 29, 2021 5.597 5.679 5.488 5.515 78,091,360 +0.22(+4.13%)
Jul 28, 2021 5.251 5.333 5.210 5.296 27,416,936 +0.05(+1.04%)
Jul 27, 2021 5.323 5.333 5.205 5.241 31,497,692 -0.08(-1.54%)
Jul 26, 2021 5.296 5.369 5.287 5.323 23,185,266 +0.08(+1.57%)
Jul 23, 2021 5.269 5.296 5.223 5.241 17,646,188 +0.00(+0.00%)
Jul 22, 2021 5.296 5.302 5.232 5.241 21,732,460 -0.05(-0.86%)
Jul 21, 2021 5.342 5.433 5.260 5.287 34,872,652 -0.01(-0.17%)
Jul 20, 2021 5.150 5.310 5.141 5.296 36,953,096 +0.19(+3.75%)
Jul 19, 2021 5.141 5.150 5.041 5.105 40,581,984 -0.07(-1.41%)
Jul 16, 2021 5.251 5.278 5.168 5.178 26,994,878 -0.06(-1.22%)
Jul 15, 2021 5.251 5.292 5.155 5.241 39,089,220 -0.08(-1.54%)
Jul 14, 2021 5.442 5.469 5.323 5.323 58,283,036 -0.04(-0.68%)
Jul 13, 2021 5.287 5.469 5.269 5.360 123,659,464 +0.46(+9.50%)
Jul 12, 2021 4.977 4.986 4.886 4.895 19,222,434 -0.09(-1.83%)
Jul 09, 2021 4.977 5.023 4.968 4.986 18,661,672 +0.05(+1.11%)
Jul 08, 2021 4.849 4.941 4.813 4.931 30,711,132 +0.02(+0.37%)
Jul 07, 2021 4.977 4.995 4.886 4.913 25,415,450 -0.03(-0.55%)
Jul 06, 2021 4.995 4.995 4.859 4.941 24,817,008 +0.03(+0.56%)
Jul 02, 2021 4.895 4.922 4.849 4.913 18,114,114 +0.02(+0.37%)
Jul 01, 2021 4.913 4.931 4.859 4.895 22,252,496 +0.05(+0.94%)
Jun 30, 2021 4.868 4.877 4.822 4.849 25,013,824 -0.04(-0.75%)
Jun 29, 2021 4.922 4.941 4.849 4.886 27,220,090 -0.04(-0.74%)
Jun 28, 2021 4.968 5.014 4.913 4.922 35,446,304 -0.05(-0.92%)
Jun 25, 2021 4.831 5.150 4.831 4.968 88,130,392 +0.28(+6.03%)
Jun 24, 2021 4.713 4.719 4.658 4.685 24,419,918 +0.08(+1.78%)
Jun 23, 2021 4.658 4.685 4.603 4.603 21,052,142 -0.05(-1.17%)
Jun 22, 2021 4.685 4.685 4.631 4.658 22,337,050 +0.01(+0.20%)
Jun 21, 2021 4.667 4.685 4.640 4.649 18,930,432 +0.00(+0.00%)
Jun 18, 2021 4.667 4.704 4.622 4.649 35,749,584 -0.05(-1.16%)
Jun 17, 2021 4.704 4.786 4.669 4.704 24,103,948 -0.05(-1.15%)
Jun 16, 2021 4.786 4.804 4.704 4.758 29,933,732 -0.06(-1.32%)
Jun 15, 2021 4.950 4.955 4.813 4.822 31,736,338 -0.15(-2.94%)
Jun 14, 2021 4.986 4.995 4.941 4.968 19,781,594 +0.02(+0.37%)
Jun 11, 2021 4.995 5.014 4.913 4.950 22,343,950 -0.01(-0.18%)
Jun 10, 2021 4.959 5.004 4.913 4.959 29,082,734 -0.05(-0.91%)
Jun 09, 2021 5.059 5.114 4.986 5.004 50,418,120 -0.08(-1.61%)
Jun 08, 2021 5.077 5.187 5.050 5.086 53,476,724 -0.03(-0.53%)
Jun 07, 2021 4.995 5.132 4.968 5.114 50,814,268 +0.12(+2.37%)
Jun 04, 2021 5.014 5.075 4.968 4.995 34,647,256 +0.00(+0.00%)
Jun 03, 2021 5.105 5.182 4.931 4.995 110,076,840 +0.03(+0.55%)
Jun 02, 2021 4.786 5.059 4.777 4.968 133,101,944 +0.24(+5.01%)
Jun 01, 2021 4.749 4.786 4.694 4.731 32,679,550 +0.03(+0.58%)
May 28, 2021 4.740 4.822 4.685 4.704 75,517,216 +0.08(+1.78%)
May 27, 2021 4.521 4.649 4.521 4.622 57,031,740 +0.11(+2.42%)
May 26, 2021 4.494 4.585 4.485 4.512 51,234,572 -0.05(-1.00%)
May 25, 2021 4.594 4.603 4.512 4.558 28,927,436 -0.02(-0.40%)
May 24, 2021 4.594 4.640 4.558 4.576 22,682,752 -0.03(-0.59%)
May 21, 2021 4.694 4.699 4.594 4.603 42,725,232 -0.09(-1.94%)
May 20, 2021 4.512 4.694 4.503 4.694 54,339,520 +0.19(+4.25%)
May 19, 2021 4.467 4.530 4.457 4.503 29,995,118 -0.04(-0.80%)
May 18, 2021 4.549 4.622 4.512 4.540 47,492,392 +0.06(+1.43%)
May 17, 2021 4.448 4.498 4.431 4.476 24,083,596 +0.01(+0.20%)
May 14, 2021 4.412 4.467 4.366 4.467 26,664,840 +0.14(+3.16%)
May 13, 2021 4.339 4.366 4.248 4.330 38,125,020 +0.04(+0.85%)
May 12, 2021 4.421 4.448 4.275 4.293 48,618,212 -0.20(-4.46%)
May 11, 2021 4.421 4.503 4.394 4.494 53,025,032 -0.05(-1.00%)
May 10, 2021 4.685 4.694 4.521 4.540 61,529,560 -0.11(-2.35%)
May 07, 2021 4.576 4.722 4.540 4.649 82,929,672 +0.21(+4.72%)
May 06, 2021 4.375 4.448 4.366 4.439 40,910,348 +0.06(+1.46%)
May 05, 2021 4.366 4.421 4.339 4.375 43,840,744 +0.09(+2.13%)
May 04, 2021 4.375 4.403 4.202 4.284 59,710,476 -0.19(-4.28%)
May 03, 2021 4.339 4.503 4.303 4.476 80,113,288 +0.21(+4.91%)
Apr 30, 2021 4.339 4.403 4.220 4.266 73,508,112 +0.01(+0.21%)
Apr 29, 2021 4.430 4.494 4.148 4.257 181,897,392 +0.43(+11.19%)
Apr 28, 2021 3.883 3.920 3.819 3.829 33,408,870 -0.02(-0.47%)
Apr 27, 2021 3.829 3.856 3.801 3.847 32,049,776 +0.02(+0.48%)
Apr 26, 2021 3.838 3.856 3.801 3.829 37,197,580 +0.00(+0.00%)
Apr 23, 2021 3.792 3.829 3.756 3.829 26,406,528 +0.04(+0.96%)
Apr 22, 2021 3.829 3.856 3.792 3.792 33,073,222 -0.05(-1.19%)
Apr 21, 2021 3.774 3.847 3.765 3.838 27,356,284 +0.05(+1.45%)
Apr 20, 2021 3.765 3.783 3.746 3.783 35,035,236 -0.02(-0.48%)
Apr 19, 2021 3.801 3.847 3.783 3.801 36,093,000 -0.01(-0.24%)
Apr 16, 2021 3.783 3.819 3.765 3.810 25,137,044 +0.05(+1.21%)
Apr 15, 2021 3.756 3.801 3.737 3.765 28,619,314 +0.00(+0.00%)
Apr 14, 2021 3.765 3.801 3.746 3.765 31,443,334 +0.00(+0.00%)
Apr 13, 2021 3.719 3.783 3.701 3.765 25,652,092 +0.05(+1.47%)
Apr 12, 2021 3.746 3.765 3.710 3.710 22,112,598 -0.05(-1.45%)
Apr 09, 2021 3.719 3.783 3.710 3.765 49,793,808 +0.06(+1.72%)
Apr 08, 2021 3.719 3.737 3.664 3.701 22,634,992 +0.01(+0.25%)
Apr 07, 2021 3.674 3.692 3.646 3.692 32,974,200 +0.05(+1.25%)
Apr 06, 2021 3.664 3.683 3.637 3.646 27,183,130 -0.05(-1.23%)
Apr 05, 2021 3.655 3.692 3.646 3.692 23,348,652 +0.05(+1.25%)
Apr 01, 2021 3.646 3.683 3.619 3.646 26,675,190 +0.04(+1.01%)
Mar 31, 2021 3.619 3.646 3.610 3.610 20,412,314 -0.03(-0.75%)
Mar 30, 2021 3.637 3.646 3.564 3.637 32,624,982 -0.03(-0.75%)
Mar 29, 2021 3.683 3.719 3.646 3.664 28,741,314 -0.04(-0.99%)
Mar 26, 2021 3.664 3.728 3.619 3.701 37,871,820 +0.08(+2.27%)
Mar 25, 2021 3.573 3.646 3.555 3.619 41,672,288 +0.05(+1.28%)
Mar 24, 2021 3.628 3.646 3.573 3.573 38,358,652 -0.05(-1.51%)
Mar 23, 2021 3.701 3.719 3.628 3.628 37,013,368 -0.07(-1.97%)
Mar 22, 2021 3.710 3.746 3.683 3.701 34,178,516 +0.04(+0.99%)
Mar 19, 2021 3.592 3.728 3.582 3.664 52,140,904 +0.10(+2.81%)
Mar 18, 2021 3.683 3.765 3.564 3.564 91,955,544 -0.34(-8.65%)
Mar 17, 2021 3.819 3.920 3.792 3.901 27,035,018 +0.04(+0.94%)
Mar 16, 2021 3.938 3.965 3.819 3.865 40,642,628 -0.05(-1.40%)
Mar 15, 2021 3.911 4.002 3.883 3.920 65,436,300 +0.07(+1.90%)
Mar 12, 2021 3.728 3.851 3.719 3.847 47,102,900 +0.11(+2.93%)
Mar 11, 2021 3.719 3.774 3.692 3.737 52,312,468 +0.13(+3.54%)
Mar 10, 2021 3.683 3.692 3.573 3.610 52,668,608 +0.00(+0.00%)
Mar 09, 2021 3.610 3.655 3.601 3.610 31,463,340 +0.08(+2.33%)
Mar 08, 2021 3.519 3.619 3.491 3.528 49,014,700 -0.01(-0.26%)
Mar 05, 2021 3.528 3.555 3.437 3.537 66,884,896 +0.05(+1.57%)
Mar 04, 2021 3.610 3.646 3.418 3.482 84,831,424 -0.15(-4.02%)
Mar 03, 2021 3.646 3.664 3.601 3.628 45,232,908 -0.05(-1.49%)
Mar 02, 2021 3.674 3.710 3.646 3.683 31,730,240 +0.00(+0.00%)
Mar 01, 2021 3.637 3.737 3.628 3.683 43,590,312 +0.11(+3.06%)
Feb 26, 2021 3.655 3.683 3.564 3.573 75,899,856 -0.12(-3.21%)
Feb 25, 2021 3.874 3.956 3.655 3.692 132,605,864 +0.01(+0.25%)
Feb 24, 2021 3.592 3.756 3.564 3.683 83,148,416 +0.08(+2.28%)
Feb 23, 2021 3.573 3.619 3.491 3.601 74,876,008 -0.01(-0.25%)
Feb 22, 2021 3.664 3.683 3.610 3.610 61,445,992 -0.10(-2.70%)
Feb 19, 2021 3.765 3.774 3.701 3.710 31,170,606 -0.05(-1.21%)
Feb 18, 2021 3.710 3.774 3.692 3.756 47,778,744 +0.01(+0.24%)
Feb 17, 2021 3.737 3.756 3.692 3.746 55,306,080 -0.02(-0.48%)
Feb 16, 2021 3.801 3.829 3.737 3.765 46,736,796 -0.04(-0.96%)
Feb 12, 2021 3.746 3.842 3.710 3.801 55,462,936 +0.06(+1.71%)
Feb 11, 2021 3.792 3.801 3.710 3.737 69,067,560 -0.06(-1.68%)
Feb 10, 2021 3.838 3.847 3.737 3.801 86,633,256 -0.02(-0.48%)
Feb 09, 2021 3.883 3.892 3.801 3.819 91,210,136 -0.06(-1.64%)
Feb 08, 2021 3.901 3.965 3.838 3.883 86,561,520 +0.04(+0.95%)
Feb 05, 2021 3.947 3.947 3.829 3.847 118,015,544 -0.14(-3.43%)
Feb 04, 2021 4.093 4.157 3.920 3.983 165,163,408 -0.30(-7.02%)
Feb 03, 2021 4.220 4.339 4.120 4.284 104,418,296 +0.15(+3.75%)
Feb 02, 2021 4.321 4.339 4.011 4.129 181,261,616 -0.33(-7.36%)
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.