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, 2006 10.63 10.69 10.57 10.67 18,915,530 +0.17(+1.60%)
Jan 30, 2006 10.49 10.55 10.47 10.50 11,025,199 +0.02(+0.22%)
Jan 27, 2006 10.61 10.63 10.42 10.48 28,878,772 -0.09(-0.82%)
Jan 26, 2006 10.56 10.66 10.42 10.56 62,131,160 -0.17(-1.57%)
Jan 25, 2006 10.69 10.81 10.67 10.73 14,930,474 +0.14(+1.31%)
Jan 24, 2006 10.60 10.70 10.57 10.59 20,957,598 -0.03(-0.27%)
Jan 23, 2006 10.63 10.68 10.56 10.62 14,675,281 +0.10(+0.99%)
Jan 20, 2006 10.70 10.77 10.49 10.52 29,565,778 -0.37(-3.41%)
Jan 19, 2006 10.72 10.98 10.72 10.89 29,006,626 +0.14(+1.30%)
Jan 18, 2006 10.63 10.78 10.61 10.75 14,474,365 -0.09(-0.86%)
Jan 17, 2006 10.78 10.85 10.77 10.84 13,886,609 -0.12(-1.11%)
Jan 13, 2006 10.83 10.97 10.79 10.96 11,383,953 +0.06(+0.59%)
Jan 12, 2006 10.91 11.00 10.83 10.90 22,456,538 -0.08(-0.69%)
Jan 11, 2006 11.09 11.09 10.93 10.97 43,979,664 -0.19(-1.66%)
Jan 10, 2006 11.07 11.21 11.03 11.16 30,769,204 -0.16(-1.38%)
Jan 09, 2006 11.37 11.42 11.29 11.32 36,046,772 -0.14(-1.22%)
Jan 06, 2006 11.57 11.57 11.44 11.46 37,879,652 +0.10(+0.92%)
Jan 05, 2006 11.22 11.39 11.20 11.35 71,866,776 +0.26(+2.35%)
Jan 04, 2006 10.99 11.11 10.98 11.09 24,711,928 +0.23(+2.14%)
Jan 03, 2006 10.81 10.91 10.72 10.86 21,511,236 +0.24(+2.24%)
Dec 30, 2005 10.59 10.66 10.54 10.62 11,272,639 -0.10(-0.97%)
Dec 29, 2005 10.73 10.76 10.70 10.72 5,561,536 -0.02(-0.16%)
Dec 28, 2005 10.79 10.82 10.71 10.74 7,660,983 -0.03(-0.27%)
Dec 27, 2005 10.84 10.85 10.72 10.77 11,773,722 -0.03(-0.32%)
Dec 23, 2005 10.80 10.87 10.80 10.81 10,117,633 +0.08(+0.70%)
Dec 22, 2005 10.70 10.74 10.66 10.73 17,789,990 +0.06(+0.54%)
Dec 21, 2005 10.66 10.68 10.58 10.67 18,616,224 +0.05(+0.49%)
Dec 20, 2005 10.74 10.74 10.59 10.62 16,528,322 -0.11(-1.03%)
Dec 19, 2005 10.81 10.92 10.72 10.73 21,818,984 -0.02(-0.22%)
Dec 16, 2005 10.76 10.82 10.72 10.75 20,478,398 +0.15(+1.42%)
Dec 15, 2005 10.71 10.72 10.57 10.60 12,671,122 -0.11(-1.03%)
Dec 14, 2005 10.78 10.80 10.69 10.71 20,047,274 +0.05(+0.49%)
Dec 13, 2005 10.63 10.72 10.57 10.66 15,552,003 +0.09(+0.82%)
Dec 12, 2005 10.63 10.68 10.55 10.57 18,783,538 +0.10(+0.94%)
Dec 09, 2005 10.49 10.51 10.39 10.48 21,739,376 -0.03(-0.33%)
Dec 08, 2005 10.38 10.63 10.48 10.51 34,561,960 +0.19(+1.86%)
Dec 07, 2005 10.32 10.43 10.28 10.32 26,255,668 +0.06(+0.62%)
Dec 06, 2005 10.21 10.34 10.20 10.25 13,782,533 +0.07(+0.68%)
Dec 05, 2005 10.16 10.24 10.14 10.19 18,742,012 +0.11(+1.09%)
Dec 02, 2005 10.24 10.26 10.02 10.07 15,462,229 -0.14(-1.42%)
Dec 01, 2005 9.854 10.32 9.837 10.22 27,504,240 +0.31(+3.10%)
Nov 30, 2005 9.970 10.01 9.901 9.912 10,513,433 -0.15(-1.44%)
Nov 29, 2005 10.01 10.09 9.994 10.06 16,408,738 +0.03(+0.29%)
Nov 28, 2005 10.09 10.11 10.02 10.03 9,941,875 -0.13(-1.26%)
Nov 25, 2005 10.17 10.19 10.10 10.16 5,940,450 +0.03(+0.34%)
Nov 23, 2005 10.06 10.20 10.05 10.12 16,976,504 +0.08(+0.81%)
Nov 22, 2005 10.05 10.07 9.999 10.04 18,082,746 -0.08(-0.75%)
Nov 21, 2005 10.12 10.14 10.05 10.12 9,490,935 +0.05(+0.52%)
Nov 18, 2005 10.10 10.11 9.988 10.06 13,895,225 +0.06(+0.58%)
Nov 17, 2005 9.889 10.04 9.889 10.01 19,734,356 +0.19(+1.89%)
Nov 16, 2005 9.860 9.889 9.785 9.819 11,741,672 -0.06(-0.65%)
Nov 15, 2005 9.964 9.970 9.860 9.883 11,957,751 -0.16(-1.62%)
Nov 14, 2005 10.01 10.09 10.01 10.05 15,866,989 +0.08(+0.76%)
Nov 11, 2005 9.941 9.999 9.918 9.970 8,840,630 +0.03(+0.35%)
Nov 10, 2005 9.866 9.953 9.819 9.935 12,160,217 +0.05(+0.47%)
Nov 09, 2005 9.912 9.918 9.831 9.889 14,194,358 -0.02(-0.23%)
Nov 08, 2005 9.860 9.964 9.837 9.912 17,847,196 +0.02(+0.23%)
Nov 07, 2005 9.964 9.947 9.848 9.889 17,742,430 -0.07(-0.70%)
Nov 04, 2005 10.03 10.08 9.883 9.959 20,856,278 -0.11(-1.10%)
Nov 03, 2005 10.05 10.12 10.02 10.07 40,860,472 +0.09(+0.93%)
Nov 02, 2005 9.825 10.03 9.814 9.976 27,932,434 +0.15(+1.54%)
Nov 01, 2005 9.779 9.913 9.767 9.825 43,755,484 +0.06(+0.65%)
Oct 31, 2005 9.500 9.808 9.483 9.761 45,248,912 +0.31(+3.25%)
Oct 28, 2005 9.419 9.454 9.344 9.454 18,604,334 +0.15(+1.62%)
Oct 27, 2005 9.431 9.436 9.297 9.303 11,906,057 -0.10(-1.11%)
Oct 26, 2005 9.419 9.500 9.402 9.407 8,240,812 -0.05(-0.49%)
Oct 25, 2005 9.442 9.529 9.413 9.454 14,392,689 +0.07(+0.74%)
Oct 24, 2005 9.326 9.402 9.315 9.384 15,273,203 +0.05(+0.50%)
Oct 21, 2005 9.373 9.402 9.268 9.338 28,117,326 +0.11(+1.19%)
Oct 20, 2005 9.309 9.384 9.175 9.227 73,668,992 -0.67(-6.74%)
Oct 19, 2005 9.651 9.964 9.651 9.895 28,578,604 +0.10(+1.07%)
Oct 18, 2005 9.783 9.843 9.744 9.790 13,743,074 -0.06(-0.59%)
Oct 17, 2005 9.866 9.901 9.802 9.848 21,442,654 +0.02(+0.18%)
Oct 14, 2005 9.796 9.860 9.761 9.831 14,156,967 +0.08(+0.77%)
Oct 13, 2005 9.622 9.779 9.610 9.756 9,693,746 -0.01(-0.06%)
Oct 12, 2005 9.814 9.889 9.738 9.761 13,928,481 -0.05(-0.47%)
Oct 11, 2005 9.802 9.889 9.750 9.808 41,039,332 +0.05(+0.48%)
Oct 10, 2005 9.738 9.767 9.645 9.761 10,580,635 +0.03(+0.30%)
Oct 07, 2005 9.767 9.785 9.674 9.732 9,077,559 -0.02(-0.24%)
Oct 06, 2005 9.709 9.825 9.703 9.756 12,543,439 +0.05(+0.54%)
Oct 05, 2005 9.848 9.866 9.703 9.703 11,921,393 -0.16(-1.59%)
Oct 04, 2005 9.901 9.994 9.814 9.860 14,900,664 -0.02(-0.18%)
Oct 03, 2005 9.808 9.924 9.808 9.877 22,030,756 +0.06(+0.65%)
Sep 30, 2005 9.616 9.837 9.610 9.814 34,665,692 +0.26(+2.73%)
Sep 29, 2005 9.425 9.570 9.396 9.552 12,910,463 +0.08(+0.86%)
Sep 28, 2005 9.471 9.489 9.396 9.471 15,457,921 +0.01(+0.06%)
Sep 27, 2005 9.500 9.529 9.431 9.465 21,941,498 -0.17(-1.75%)
Sep 26, 2005 9.494 9.634 9.489 9.634 16,535,731 +0.17(+1.84%)
Sep 23, 2005 9.460 9.477 9.344 9.460 16,141,482 -0.03(-0.37%)
Sep 22, 2005 9.448 9.512 9.425 9.494 14,679,071 +0.01(+0.06%)
Sep 21, 2005 9.541 9.570 9.460 9.489 16,183,354 -0.05(-0.49%)
Sep 20, 2005 9.535 9.663 9.518 9.535 14,964,937 -0.03(-0.30%)
Sep 19, 2005 9.552 9.587 9.523 9.564 10,411,769 -0.08(-0.78%)
Sep 16, 2005 9.639 9.645 9.552 9.639 12,656,820 +0.00(+0.00%)
Sep 15, 2005 9.669 9.703 9.622 9.639 10,711,075 -0.10(-1.01%)
Sep 14, 2005 9.721 9.790 9.703 9.738 23,646,350 -0.02(-0.18%)
Sep 13, 2005 9.703 9.796 9.651 9.756 54,421,412 +0.43(+4.60%)
Sep 12, 2005 9.280 9.338 9.262 9.326 12,138,506 -0.08(-0.86%)
Sep 09, 2005 9.344 9.442 9.344 9.407 15,411,052 +0.16(+1.76%)
Sep 08, 2005 9.297 9.315 9.227 9.245 12,224,490 -0.11(-1.18%)
Sep 07, 2005 9.315 9.367 9.262 9.355 12,723,160 -0.02(-0.19%)
Sep 06, 2005 9.373 9.373 9.274 9.373 11,116,180 +0.15(+1.64%)
Sep 02, 2005 9.198 9.268 9.169 9.222 6,537,682 +0.02(+0.19%)
Sep 01, 2005 9.210 9.239 9.169 9.204 11,997,383 +0.05(+0.57%)
Aug 31, 2005 9.007 9.164 8.978 9.152 11,348,284 +0.11(+1.22%)
Aug 30, 2005 9.030 9.042 8.972 9.042 6,961,570 +0.01(+0.13%)
Aug 29, 2005 8.978 9.042 8.960 9.030 4,930,185 +0.03(+0.39%)
Aug 26, 2005 9.048 9.053 8.955 8.995 8,723,975 -0.06(-0.70%)
Aug 25, 2005 9.030 9.071 9.013 9.059 14,162,998 +0.03(+0.39%)
Aug 24, 2005 9.077 9.129 8.995 9.024 22,148,444 -0.08(-0.83%)
Aug 23, 2005 9.164 9.169 9.036 9.100 9,991,673 -0.03(-0.38%)
Aug 22, 2005 9.152 9.187 9.065 9.135 9,973,063 +0.05(+0.51%)
Aug 19, 2005 9.106 9.140 9.082 9.088 9,363,769 -0.02(-0.19%)
Aug 18, 2005 9.053 9.123 9.030 9.106 11,366,032 -0.06(-0.63%)
Aug 17, 2005 9.123 9.198 9.106 9.164 15,044,200 -0.06(-0.69%)
Aug 16, 2005 9.402 9.402 9.210 9.227 18,015,890 -0.15(-1.61%)
Aug 15, 2005 9.367 9.402 9.285 9.378 12,316,676 -0.02(-0.25%)
Aug 12, 2005 9.477 9.529 9.373 9.402 14,670,973 -0.13(-1.40%)
Aug 11, 2005 9.477 9.541 9.442 9.535 12,779,161 +0.08(+0.86%)
Aug 10, 2005 9.547 9.634 9.442 9.454 24,088,848 -0.01(-0.12%)
Aug 09, 2005 9.512 9.529 9.431 9.465 16,696,154 +0.13(+1.43%)
Aug 08, 2005 9.442 9.471 9.332 9.332 16,326,889 +0.08(+0.88%)
Aug 05, 2005 9.361 9.373 9.227 9.251 9,407,708 -0.06(-0.69%)
Aug 04, 2005 9.315 9.384 9.256 9.315 17,293,904 -0.09(-0.93%)
Aug 03, 2005 9.326 9.431 9.315 9.402 11,390,673 +0.08(+0.81%)
Aug 02, 2005 9.332 9.367 9.297 9.326 15,047,130 +0.08(+0.88%)
Aug 01, 2005 9.227 9.256 9.169 9.245 13,108,794 -0.01(-0.13%)
Jul 29, 2005 9.256 9.297 9.198 9.256 13,480,298 -0.06(-0.68%)
Jul 28, 2005 9.280 9.384 9.256 9.320 21,957,350 +0.11(+1.20%)
Jul 27, 2005 9.181 9.233 9.135 9.210 25,797,664 +0.13(+1.41%)
Jul 26, 2005 9.001 9.100 8.931 9.082 30,038,430 +0.27(+3.10%)
Jul 25, 2005 8.943 8.949 8.804 8.810 36,844,576 -0.22(-2.44%)
Jul 22, 2005 9.175 9.204 9.024 9.030 30,861,392 -0.13(-1.39%)
Jul 21, 2005 9.320 9.326 9.135 9.158 139,147,312 -1.21(-11.65%)
Jul 20, 2005 10.21 10.41 10.18 10.36 24,518,938 -0.10(-0.94%)
Jul 19, 2005 10.34 10.49 10.31 10.46 14,901,181 +0.13(+1.24%)
Jul 18, 2005 10.33 10.41 10.28 10.34 11,721,684 -0.09(-0.84%)
Jul 15, 2005 10.30 10.46 10.25 10.42 14,330,312 +0.01(+0.11%)
Jul 14, 2005 10.43 10.49 10.38 10.41 24,143,988 +0.10(+0.96%)
Jul 13, 2005 10.24 10.34 10.23 10.31 11,778,719 +0.08(+0.74%)
Jul 12, 2005 10.21 10.30 10.10 10.24 13,347,273 +0.08(+0.80%)
Jul 11, 2005 10.07 10.18 10.07 10.16 15,306,631 +0.21(+2.10%)
Jul 08, 2005 9.761 9.959 9.750 9.947 12,288,245 +0.22(+2.27%)
Jul 07, 2005 9.570 9.738 9.564 9.727 16,234,703 -0.05(-0.48%)
Jul 06, 2005 9.831 9.843 9.750 9.773 15,537,701 +0.02(+0.24%)
Jul 05, 2005 9.605 9.767 9.564 9.750 16,564,852 +0.10(+1.02%)
Jul 01, 2005 9.669 9.738 9.616 9.651 10,110,568 -0.01(-0.06%)
Jun 30, 2005 9.814 9.831 9.657 9.657 17,969,366 -0.20(-2.06%)
Jun 29, 2005 9.912 9.964 9.831 9.860 10,220,331 +0.01(+0.06%)
Jun 28, 2005 9.732 9.877 9.727 9.854 12,914,426 +0.02(+0.24%)
Jun 27, 2005 9.819 9.918 9.785 9.831 15,793,240 -0.03(-0.29%)
Jun 24, 2005 9.872 9.924 9.825 9.860 12,730,569 -0.10(-0.99%)
Jun 23, 2005 10.09 10.13 9.953 9.959 25,625,524 -0.17(-1.66%)
Jun 22, 2005 10.17 10.24 10.11 10.13 19,259,982 +0.10(+0.98%)
Jun 21, 2005 9.964 10.06 9.941 10.03 10,063,699 +0.04(+0.41%)
Jun 20, 2005 9.883 10.03 9.860 9.988 14,390,105 -0.06(-0.58%)
Jun 17, 2005 9.976 10.06 9.941 10.05 13,611,600 +0.12(+1.17%)
Jun 16, 2005 9.924 9.947 9.883 9.930 13,607,292 -0.01(-0.12%)
Jun 15, 2005 9.889 9.947 9.790 9.941 15,376,762 +0.09(+0.88%)
Jun 14, 2005 9.802 9.918 9.779 9.854 19,211,390 +0.06(+0.59%)
Jun 13, 2005 9.779 9.825 9.738 9.796 8,054,026 +0.02(+0.18%)
Jun 10, 2005 9.895 9.906 9.744 9.779 15,900,762 -0.06(-0.59%)
Jun 09, 2005 9.814 9.848 9.761 9.837 19,593,576 -0.06(-0.59%)
Jun 08, 2005 9.988 9.994 9.883 9.895 11,545,926 -0.02(-0.18%)
Jun 07, 2005 9.935 10.03 9.901 9.912 14,655,465 +0.02(+0.23%)
Jun 06, 2005 9.959 9.964 9.785 9.889 11,764,417 -0.02(-0.23%)
Jun 03, 2005 10.01 10.07 9.877 9.912 15,047,819 -0.15(-1.44%)
Jun 02, 2005 9.953 10.09 9.953 10.06 14,647,538 +0.15(+1.52%)
Jun 01, 2005 9.808 9.970 9.796 9.906 12,251,370 +0.12(+1.25%)
May 31, 2005 9.854 9.895 9.750 9.785 17,675,058 -0.20(-1.98%)
May 27, 2005 9.953 10.03 9.930 9.982 10,133,830 +0.02(+0.23%)
May 26, 2005 9.837 9.976 9.808 9.959 15,458,782 +0.02(+0.23%)
May 25, 2005 10.10 10.10 9.889 9.935 17,567,706 -0.25(-2.45%)
May 24, 2005 10.08 10.20 10.06 10.19 12,425,578 +0.04(+0.40%)
May 23, 2005 10.12 10.20 10.09 10.14 11,151,676 +0.00(+0.00%)
May 20, 2005 10.11 10.14 10.03 10.14 11,662,236 -0.05(-0.46%)
May 19, 2005 10.13 10.20 10.10 10.19 19,653,886 -0.02(-0.23%)
May 18, 2005 10.05 10.27 10.03 10.21 20,397,928 +0.19(+1.91%)
May 17, 2005 9.941 10.03 9.883 10.02 10,936,286 +0.02(+0.23%)
May 16, 2005 9.889 10.01 9.883 9.999 13,568,350 +0.12(+1.17%)
May 13, 2005 9.848 9.924 9.825 9.883 19,223,968 +0.12(+1.25%)
May 12, 2005 9.802 9.860 9.738 9.761 7,934,959 -0.06(-0.59%)
May 11, 2005 9.814 9.819 9.692 9.819 7,838,809 +0.01(+0.06%)
May 10, 2005 9.843 9.877 9.773 9.814 12,898,573 -0.15(-1.46%)
May 09, 2005 9.889 9.999 9.866 9.959 24,414,000 +0.15(+1.48%)
May 06, 2005 9.825 9.854 9.790 9.814 14,781,769 +0.05(+0.48%)
May 05, 2005 9.715 9.790 9.698 9.767 23,230,046 +0.09(+0.96%)
May 04, 2005 9.512 9.703 9.500 9.674 22,141,208 +0.35(+3.73%)
May 03, 2005 9.349 9.390 9.280 9.326 10,985,223 -0.02(-0.19%)
May 02, 2005 9.297 9.344 9.274 9.344 11,499,918 +0.07(+0.75%)
Apr 29, 2005 9.262 9.291 9.129 9.274 15,661,077 +0.03(+0.38%)
Apr 28, 2005 9.193 9.361 9.193 9.239 16,914,646 -0.14(-1.49%)
Apr 27, 2005 9.227 9.390 9.181 9.378 22,914,888 +0.08(+0.87%)
Apr 26, 2005 9.361 9.442 9.285 9.297 15,666,935 -0.22(-2.32%)
Apr 25, 2005 9.471 9.523 9.419 9.518 10,415,560 +0.05(+0.55%)
Apr 22, 2005 9.552 9.581 9.419 9.465 18,267,120 -0.02(-0.24%)
Apr 21, 2005 9.309 9.552 9.309 9.489 51,628,928 +0.59(+6.58%)
Apr 20, 2005 8.911 8.995 8.812 8.902 16,787,652 +0.05(+0.52%)
Apr 19, 2005 8.746 8.891 8.728 8.856 21,810,368 +0.34(+3.95%)
Apr 18, 2005 8.450 8.595 8.427 8.519 17,557,540 -0.03(-0.41%)
Apr 15, 2005 8.577 8.659 8.531 8.554 25,261,430 -0.12(-1.40%)
Apr 14, 2005 8.786 8.792 8.665 8.676 16,342,570 -0.11(-1.26%)
Apr 13, 2005 8.839 8.908 8.752 8.786 14,199,872 -0.11(-1.24%)
Apr 12, 2005 8.821 8.914 8.752 8.897 11,880,555 -0.02(-0.26%)
Apr 11, 2005 8.960 8.966 8.908 8.920 8,939,365 +0.01(+0.13%)
Apr 08, 2005 8.920 8.931 8.856 8.908 14,437,146 -0.16(-1.73%)
Apr 07, 2005 8.931 9.140 8.931 9.065 16,076,520 +0.13(+1.43%)
Apr 06, 2005 8.868 8.949 8.839 8.937 13,431,189 +0.10(+1.18%)
Apr 05, 2005 8.804 8.897 8.804 8.833 14,385,969 -0.03(-0.39%)
Apr 04, 2005 8.827 8.891 8.746 8.868 15,790,310 -0.08(-0.91%)
Apr 01, 2005 9.082 9.111 8.908 8.949 15,744,131 -0.01(-0.06%)
Mar 31, 2005 9.123 9.129 8.937 8.955 11,789,058 -0.09(-0.96%)
Mar 30, 2005 8.902 9.065 8.891 9.042 14,690,961 +0.20(+2.23%)
Mar 29, 2005 8.833 8.966 8.827 8.844 8,508,413 -0.04(-0.46%)
Mar 28, 2005 8.821 8.920 8.821 8.885 8,898,182 -0.01(-0.13%)
Mar 24, 2005 8.862 9.030 8.839 8.897 16,860,540 -0.10(-1.10%)
Mar 23, 2005 8.966 9.019 8.926 8.995 16,107,364 -0.11(-1.21%)
Mar 22, 2005 9.227 9.268 9.072 9.106 12,375,262 -0.16(-1.69%)
Mar 21, 2005 9.303 9.309 9.204 9.262 11,290,560 -0.08(-0.87%)
Mar 18, 2005 9.419 9.425 9.297 9.344 10,006,492 -0.10(-1.04%)
Mar 17, 2005 9.407 9.489 9.384 9.442 9,978,405 +0.06(+0.68%)
Mar 16, 2005 9.460 9.518 9.355 9.378 11,454,428 -0.10(-1.04%)
Mar 15, 2005 9.535 9.541 9.465 9.477 11,431,511 +0.01(+0.06%)
Mar 14, 2005 9.471 9.505 9.419 9.471 6,399,488 +0.04(+0.43%)
Mar 11, 2005 9.489 9.529 9.431 9.431 14,111,993 -0.09(-0.97%)
Mar 10, 2005 9.494 9.558 9.431 9.523 11,767,519 +0.12(+1.23%)
Mar 09, 2005 9.454 9.523 9.384 9.407 13,531,302 -0.05(-0.49%)
Mar 08, 2005 9.407 9.576 9.402 9.454 19,939,062 +0.09(+0.93%)
Mar 07, 2005 9.297 9.419 9.291 9.367 11,782,682 -0.01(-0.12%)
Mar 04, 2005 9.332 9.419 9.309 9.378 12,037,531 +0.12(+1.25%)
Mar 03, 2005 9.291 9.320 9.204 9.262 10,276,505 -0.07(-0.75%)
Mar 02, 2005 9.309 9.355 9.262 9.332 10,673,683 -0.09(-0.99%)
Mar 01, 2005 9.431 9.471 9.320 9.425 18,100,494 +0.06(+0.62%)
Feb 28, 2005 9.471 9.477 9.349 9.367 11,594,001 -0.14(-1.47%)
Feb 25, 2005 9.402 9.529 9.402 9.506 21,033,414 +0.08(+0.80%)
Feb 24, 2005 9.268 9.431 9.187 9.431 21,752,644 +0.16(+1.69%)
Feb 23, 2005 9.297 9.320 9.204 9.274 16,348,945 -0.07(-0.75%)
Feb 22, 2005 9.251 9.460 9.233 9.344 24,749,318 +0.20(+2.16%)
Feb 18, 2005 9.135 9.193 9.100 9.146 10,526,184 +0.02(+0.19%)
Feb 17, 2005 9.198 9.222 9.106 9.129 14,220,894 -0.06(-0.69%)
Feb 16, 2005 9.227 9.227 9.146 9.193 11,982,564 -0.10(-1.12%)
Feb 15, 2005 9.297 9.326 9.222 9.297 14,780,735 -0.02(-0.25%)
Feb 14, 2005 9.303 9.338 9.222 9.320 18,400,490 +0.05(+0.56%)
Feb 11, 2005 9.164 9.285 9.140 9.268 16,458,363 +0.09(+1.01%)
Feb 10, 2005 9.117 9.204 9.117 9.175 16,833,830 +0.08(+0.89%)
Feb 09, 2005 9.082 9.193 9.059 9.094 22,723,448 -0.02(-0.25%)
Feb 08, 2005 9.030 9.158 9.001 9.117 17,916,810 +0.09(+0.96%)
Feb 07, 2005 9.053 9.059 8.995 9.030 19,108,174 -0.10(-1.14%)
Feb 04, 2005 8.960 9.152 8.955 9.135 18,310,026 +0.09(+1.03%)
Feb 03, 2005 9.019 9.065 8.960 9.042 14,753,510 -0.06(-0.70%)
Feb 02, 2005 9.059 9.106 9.013 9.106 20,667,252 +0.13(+1.42%)
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.