Skip to main content

Nokia Corp ADR (NY: NOK )

3.480 -0.210 (-5.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.754 5.782 5.684 5.705 21,868,644 +0.01(+0.25%)
May 23, 2011 5.677 5.726 5.628 5.691 24,193,442 -0.14(-2.41%)
May 20, 2011 5.972 5.972 5.824 5.831 31,575,242 -0.17(-2.81%)
May 19, 2011 5.979 6.007 5.930 6.000 18,902,556 -0.03(-0.47%)
May 18, 2011 6.007 6.042 5.972 6.028 25,879,912 +0.02(+0.35%)
May 17, 2011 6.014 6.052 5.965 6.007 26,113,776 -0.04(-0.58%)
May 16, 2011 6.070 6.123 6.000 6.042 61,491,804 +0.05(+0.82%)
May 13, 2011 6.049 6.056 5.916 5.993 22,258,568 -0.08(-1.39%)
May 12, 2011 6.063 6.098 5.993 6.077 16,865,124 +0.02(+0.35%)
May 11, 2011 6.105 6.144 6.014 6.056 29,563,226 -0.08(-1.26%)
May 10, 2011 5.901 6.175 5.951 6.133 57,717,044 +0.23(+3.92%)
May 09, 2011 5.923 5.958 5.859 5.901 23,215,136 -0.02(-0.36%)
May 06, 2011 6.028 6.056 5.880 5.923 27,053,688 -0.02(-0.35%)
May 05, 2011 5.968 6.007 5.905 5.944 59,354,412 -0.09(-1.51%)
May 04, 2011 6.217 6.224 6.000 6.035 71,436,672 -0.10(-1.59%)
May 03, 2011 6.132 6.178 6.099 6.132 30,212,882 +0.05(+0.76%)
May 02, 2011 6.099 6.106 6.079 6.086 25,368,060 +0.01(+0.11%)
Apr 29, 2011 6.139 6.139 6.027 6.079 32,121,690 -0.02(-0.32%)
Apr 28, 2011 6.125 6.205 6.073 6.099 44,142,996 +0.05(+0.87%)
Apr 27, 2011 5.948 6.093 5.908 6.046 54,305,040 +0.21(+3.61%)
Apr 26, 2011 5.704 5.882 5.691 5.836 43,225,676 +0.12(+2.07%)
Apr 25, 2011 5.678 5.776 5.671 5.717 21,402,808 +0.03(+0.58%)
Apr 21, 2011 5.803 5.809 5.572 5.684 66,723,064 +0.03(+0.47%)
Apr 20, 2011 5.618 5.711 5.605 5.658 38,117,612 +0.18(+3.25%)
Apr 19, 2011 5.500 5.519 5.440 5.480 27,520,606 -0.05(-0.95%)
Apr 18, 2011 5.519 5.579 5.460 5.533 39,433,380 -0.17(-3.00%)
Apr 15, 2011 5.645 5.724 5.631 5.704 19,485,108 -0.01(-0.23%)
Apr 14, 2011 5.684 5.737 5.664 5.717 24,909,170 -0.08(-1.36%)
Apr 13, 2011 5.849 5.849 5.697 5.796 44,835,620 +0.05(+0.80%)
Apr 12, 2011 5.895 5.902 5.724 5.750 47,572,388 -0.20(-3.32%)
Apr 11, 2011 5.987 6.007 5.921 5.948 25,411,654 +0.01(+0.11%)
Apr 08, 2011 5.967 5.981 5.915 5.941 21,440,840 +0.03(+0.56%)
Apr 07, 2011 5.928 5.987 5.875 5.908 34,551,664 -0.03(-0.55%)
Apr 06, 2011 5.809 5.967 5.803 5.941 57,038,164 +0.16(+2.85%)
Apr 05, 2011 5.763 5.822 5.743 5.776 48,261,464 +0.03(+0.57%)
Apr 04, 2011 5.678 5.757 5.658 5.743 31,127,726 +0.11(+1.99%)
Apr 01, 2011 5.559 5.658 5.506 5.631 37,431,088 +0.03(+0.47%)
Mar 31, 2011 5.631 5.664 5.605 5.605 28,097,368 -0.07(-1.28%)
Mar 30, 2011 5.678 5.678 5.678 5.678 22,293,634 -0.04(-0.69%)
Mar 29, 2011 5.697 5.743 5.651 5.717 24,275,344 -0.04(-0.69%)
Mar 28, 2011 5.724 5.796 5.704 5.757 47,020,356 +0.26(+4.67%)
Mar 25, 2011 5.533 5.559 5.473 5.500 24,312,532 -0.07(-1.18%)
Mar 24, 2011 5.552 5.592 5.519 5.566 25,678,248 +0.05(+0.84%)
Mar 23, 2011 5.421 5.539 5.394 5.519 17,502,910 +0.00(+0.00%)
Mar 22, 2011 5.539 5.546 5.464 5.519 21,819,504 -0.01(-0.24%)
Mar 21, 2011 5.487 5.533 5.480 5.533 22,688,150 +0.08(+1.45%)
Mar 18, 2011 5.480 5.500 5.427 5.454 30,516,232 +0.17(+3.24%)
Mar 17, 2011 5.322 5.355 5.269 5.282 22,000,924 +0.09(+1.65%)
Mar 16, 2011 5.296 5.355 5.137 5.197 63,738,944 -0.11(-2.11%)
Mar 15, 2011 5.276 5.467 5.263 5.309 87,814,984 -0.16(-2.89%)
Mar 14, 2011 5.427 5.467 5.394 5.467 28,969,164 -0.13(-2.24%)
Mar 11, 2011 5.480 5.612 5.473 5.592 20,304,544 +0.06(+1.07%)
Mar 10, 2011 5.599 5.625 5.519 5.533 29,975,536 -0.13(-2.33%)
Mar 09, 2011 5.658 5.711 5.631 5.664 36,608,024 +0.06(+1.06%)
Mar 08, 2011 5.519 5.638 5.473 5.605 33,591,740 +0.11(+2.04%)
Mar 07, 2011 5.605 5.605 5.467 5.493 36,743,368 -0.10(-1.77%)
Mar 04, 2011 5.625 5.631 5.533 5.592 30,056,060 -0.11(-1.85%)
Mar 03, 2011 5.757 5.770 5.631 5.697 26,709,132 -0.02(-0.35%)
Mar 02, 2011 5.664 5.750 5.658 5.717 25,564,496 +0.04(+0.70%)
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.