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 (%)
Apr 30, 2012 2.456 2.463 2.416 2.450 32,406,058 -0.01(-0.55%)
Apr 27, 2012 2.476 2.500 2.450 2.463 32,451,104 +0.01(+0.27%)
Apr 26, 2012 2.483 2.510 2.450 2.456 50,725,932 -0.06(-2.40%)
Apr 25, 2012 2.517 2.564 2.497 2.517 56,779,264 +0.08(+3.31%)
Apr 24, 2012 2.376 2.476 2.376 2.436 70,435,144 -0.01(-0.55%)
Apr 23, 2012 2.436 2.463 2.416 2.450 71,958,384 -0.03(-1.35%)
Apr 20, 2012 2.503 2.530 2.476 2.483 93,364,760 -0.08(-3.14%)
Apr 19, 2012 2.567 2.638 2.544 2.564 90,754,992 -0.10(-3.78%)
Apr 18, 2012 2.678 2.718 2.651 2.664 59,610,072 -0.06(-2.22%)
Apr 17, 2012 2.738 2.792 2.711 2.725 83,686,400 -0.02(-0.73%)
Apr 16, 2012 2.644 2.805 2.617 2.745 92,402,080 +0.05(+1.74%)
Apr 13, 2012 2.765 2.772 2.691 2.698 92,533,800 -0.14(-4.96%)
Apr 12, 2012 2.765 2.846 2.691 2.839 125,305,608 -0.01(-0.24%)
Apr 11, 2012 2.926 2.960 2.819 2.846 290,957,568 -0.53(-15.71%)
Apr 10, 2012 3.436 3.476 3.362 3.376 54,937,880 -0.07(-2.14%)
Apr 09, 2012 3.436 3.463 3.369 3.450 35,223,320 +0.02(+0.59%)
Apr 05, 2012 3.416 3.470 3.409 3.429 39,004,840 +0.03(+0.79%)
Apr 04, 2012 3.483 3.490 3.396 3.403 73,134,784 -0.16(-4.52%)
Apr 03, 2012 3.698 3.705 3.557 3.564 49,690,820 -0.11(-2.93%)
Apr 02, 2012 3.624 3.695 3.611 3.671 27,421,344 -0.01(-0.36%)
Mar 30, 2012 3.685 3.711 3.638 3.685 36,970,632 +0.05(+1.29%)
Mar 29, 2012 3.651 3.683 3.584 3.638 50,834,244 -0.08(-2.17%)
Mar 28, 2012 3.718 3.738 3.664 3.718 64,959,360 +0.11(+3.17%)
Mar 27, 2012 3.638 3.685 3.597 3.604 36,824,032 +0.02(+0.56%)
Mar 26, 2012 3.604 3.617 3.550 3.584 39,797,708 +0.03(+0.95%)
Mar 23, 2012 3.517 3.591 3.483 3.550 20,359,590 +0.03(+0.76%)
Mar 22, 2012 3.503 3.550 3.476 3.523 25,077,850 -0.05(-1.50%)
Mar 21, 2012 3.638 3.644 3.564 3.577 30,376,320 -0.06(-1.66%)
Mar 20, 2012 3.685 3.698 3.624 3.638 40,383,100 +0.01(+0.37%)
Mar 19, 2012 3.611 3.685 3.611 3.624 44,983,236 +0.05(+1.31%)
Mar 16, 2012 3.530 3.624 3.503 3.577 92,540,888 +0.07(+2.11%)
Mar 15, 2012 3.376 3.624 3.342 3.503 91,666,424 +0.19(+5.67%)
Mar 14, 2012 3.369 3.376 3.289 3.315 55,305,520 -0.07(-2.18%)
Mar 13, 2012 3.383 3.389 3.349 3.389 41,494,980 +0.03(+1.00%)
Mar 12, 2012 3.369 3.383 3.356 3.356 19,975,822 -0.04(-1.19%)
Mar 09, 2012 3.423 3.436 3.386 3.396 17,503,846 -0.01(-0.39%)
Mar 08, 2012 3.389 3.456 3.369 3.409 23,822,616 +0.01(+0.40%)
Mar 07, 2012 3.383 3.423 3.349 3.396 34,208,808 +0.07(+2.02%)
Mar 06, 2012 3.342 3.369 3.322 3.329 78,728,816 -0.14(-4.06%)
Mar 05, 2012 3.497 3.497 3.434 3.470 27,062,202 -0.04(-1.15%)
Mar 02, 2012 3.497 3.517 3.456 3.510 34,559,948 -0.04(-1.13%)
Mar 01, 2012 3.564 3.597 3.443 3.550 81,599,040 +0.00(+0.00%)
Feb 29, 2012 3.591 3.631 3.510 3.550 57,279,652 -0.05(-1.49%)
Feb 28, 2012 3.651 3.664 3.584 3.604 49,195,732 -0.05(-1.29%)
Feb 27, 2012 3.651 3.685 3.624 3.651 52,113,900 -0.24(-6.21%)
Feb 24, 2012 3.886 3.940 3.859 3.893 92,849,216 +0.17(+4.69%)
Feb 23, 2012 3.651 3.718 3.631 3.718 40,972,240 -0.01(-0.36%)
Feb 22, 2012 3.758 3.778 3.725 3.732 33,563,888 -0.01(-0.36%)
Feb 21, 2012 3.718 3.792 3.698 3.745 35,743,164 +0.06(+1.64%)
Feb 17, 2012 3.584 3.691 3.577 3.685 58,212,764 +0.19(+5.37%)
Feb 16, 2012 3.443 3.503 3.436 3.497 33,095,278 +0.07(+2.16%)
Feb 15, 2012 3.456 3.483 3.416 3.423 27,413,612 -0.02(-0.58%)
Feb 14, 2012 3.423 3.450 3.396 3.443 33,602,616 +0.02(+0.59%)
Feb 13, 2012 3.389 3.429 3.342 3.423 46,437,092 +0.09(+2.82%)
Feb 10, 2012 3.362 3.379 3.322 3.329 48,536,000 -0.07(-2.17%)
Feb 09, 2012 3.470 3.483 3.389 3.403 37,000,348 -0.09(-2.69%)
Feb 08, 2012 3.463 3.517 3.456 3.497 23,024,494 +0.05(+1.56%)
Feb 07, 2012 3.456 3.497 3.436 3.443 42,104,304 +0.06(+1.79%)
Feb 06, 2012 3.356 3.389 3.342 3.383 25,104,690 -0.05(-1.56%)
Feb 03, 2012 3.396 3.450 3.389 3.436 30,425,240 +0.07(+1.99%)
Feb 02, 2012 3.383 3.403 3.356 3.369 60,575,596 -0.05(-1.57%)
Feb 01, 2012 3.423 3.490 3.409 3.423 49,866,508 +0.04(+1.19%)
Jan 31, 2012 3.403 3.409 3.336 3.383 62,955,128 -0.01(-0.20%)
Jan 30, 2012 3.336 3.409 3.309 3.389 67,305,888 -0.02(-0.59%)
Jan 27, 2012 3.510 3.544 3.403 3.409 70,521,696 -0.21(-5.93%)
Jan 26, 2012 3.664 3.705 3.597 3.624 80,047,072 +0.09(+2.47%)
Jan 25, 2012 3.490 3.557 3.463 3.537 67,416,280 +0.00(+0.00%)
Jan 24, 2012 3.537 3.604 3.523 3.537 89,870,672 -0.31(-8.03%)
Jan 23, 2012 3.778 3.866 3.778 3.846 41,858,484 +0.08(+2.14%)
Jan 20, 2012 3.812 3.825 3.758 3.765 39,739,092 -0.10(-2.60%)
Jan 19, 2012 3.765 3.879 3.752 3.866 51,640,672 +0.06(+1.59%)
Jan 18, 2012 3.792 3.812 3.745 3.805 47,083,808 +0.02(+0.53%)
Jan 17, 2012 3.631 3.805 3.597 3.785 72,099,776 +0.29(+8.25%)
Jan 13, 2012 3.503 3.523 3.443 3.497 35,755,956 -0.07(-1.88%)
Jan 12, 2012 3.577 3.597 3.517 3.564 24,392,530 -0.01(-0.19%)
Jan 11, 2012 3.577 3.584 3.510 3.570 30,851,384 -0.05(-1.30%)
Jan 10, 2012 3.584 3.651 3.564 3.617 49,206,096 +0.11(+3.06%)
Jan 09, 2012 3.497 3.523 3.450 3.510 49,044,908 -0.01(-0.19%)
Jan 06, 2012 3.591 3.591 3.483 3.517 63,503,424 -0.11(-3.14%)
Jan 05, 2012 3.503 3.725 3.497 3.631 95,198,232 +0.22(+6.50%)
Jan 04, 2012 3.376 3.413 3.336 3.409 33,126,288 +0.17(+5.39%)
Dec 30, 2011 3.201 3.289 3.201 3.235 28,966,844 +0.03(+1.05%)
Dec 29, 2011 3.195 3.275 3.174 3.201 44,630,332 +0.02(+0.63%)
Dec 28, 2011 3.221 3.221 3.134 3.181 35,282,560 -0.03(-0.84%)
Dec 27, 2011 3.262 3.275 3.195 3.208 17,411,946 -0.09(-2.85%)
Dec 23, 2011 3.302 3.315 3.262 3.302 17,111,364 +0.05(+1.44%)
Dec 21, 2011 3.229 3.255 3.154 3.255 41,217,880 +0.03(+1.04%)
Dec 20, 2011 3.188 3.242 3.148 3.221 68,933,800 +0.19(+6.43%)
Dec 19, 2011 3.161 3.174 2.993 3.027 57,885,692 -0.11(-3.63%)
Dec 16, 2011 3.242 3.255 3.101 3.141 49,738,312 -0.12(-3.70%)
Dec 15, 2011 3.342 3.362 3.255 3.262 35,268,444 -0.11(-3.19%)
Dec 14, 2011 3.403 3.463 3.329 3.369 38,329,016 +0.02(+0.60%)
Dec 13, 2011 3.409 3.476 3.329 3.349 41,039,516 +0.02(+0.60%)
Dec 12, 2011 3.369 3.376 3.289 3.329 34,225,956 -0.13(-3.88%)
Dec 09, 2011 3.356 3.483 3.349 3.463 40,713,288 +0.11(+3.20%)
Dec 08, 2011 3.416 3.436 3.342 3.356 69,103,416 -0.22(-6.19%)
Dec 07, 2011 3.537 3.584 3.490 3.577 39,962,464 -0.05(-1.48%)
Dec 06, 2011 3.591 3.651 3.570 3.631 31,110,402 +0.03(+0.75%)
Dec 05, 2011 3.705 3.711 3.570 3.604 39,482,996 -0.17(-4.45%)
Dec 02, 2011 3.819 3.825 3.705 3.772 36,497,528 -0.03(-0.88%)
Dec 01, 2011 3.893 3.906 3.738 3.805 36,032,172 -0.08(-2.07%)
Nov 30, 2011 3.819 3.893 3.792 3.886 43,657,300 +0.19(+5.27%)
Nov 29, 2011 3.758 3.778 3.638 3.691 53,274,240 -0.07(-1.96%)
Nov 28, 2011 3.819 3.819 3.725 3.765 45,245,988 +0.21(+6.05%)
Nov 25, 2011 3.597 3.664 3.537 3.550 17,178,160 -0.12(-3.29%)
Nov 23, 2011 3.752 3.778 3.617 3.671 59,383,764 -0.06(-1.62%)
Nov 22, 2011 3.899 3.940 3.711 3.732 69,973,376 -0.31(-7.64%)
Nov 21, 2011 4.235 4.248 4.027 4.040 54,035,476 -0.33(-7.53%)
Nov 18, 2011 4.396 4.416 4.329 4.369 25,461,754 +0.01(+0.15%)
Nov 17, 2011 4.429 4.490 4.342 4.362 47,949,360 -0.04(-0.91%)
Nov 16, 2011 4.423 4.490 4.396 4.403 34,821,764 -0.01(-0.30%)
Nov 15, 2011 4.342 4.429 4.309 4.416 26,770,386 +0.03(+0.61%)
Nov 14, 2011 4.443 4.456 4.342 4.389 24,171,246 -0.14(-3.11%)
Nov 11, 2011 4.429 4.564 4.396 4.530 35,836,600 +0.20(+4.65%)
Nov 10, 2011 4.383 4.403 4.282 4.329 38,030,536 +0.05(+1.10%)
Nov 09, 2011 4.383 4.383 4.268 4.282 37,161,984 -0.30(-6.45%)
Nov 08, 2011 4.577 4.638 4.490 4.577 38,143,428 +0.01(+0.15%)
Nov 07, 2011 4.523 4.584 4.476 4.570 35,930,868 +0.09(+2.10%)
Nov 04, 2011 4.523 4.524 4.383 4.476 42,975,636 -0.12(-2.63%)
Nov 03, 2011 4.463 4.624 4.362 4.597 48,658,920 +0.25(+5.71%)
Nov 02, 2011 4.336 4.403 4.268 4.349 39,644,732 +0.11(+2.69%)
Nov 01, 2011 4.195 4.329 4.154 4.235 58,927,136 -0.28(-6.24%)
Oct 31, 2011 4.718 4.745 4.517 4.517 66,247,712 -0.30(-6.27%)
Oct 28, 2011 4.778 4.832 4.772 4.819 27,685,398 -0.09(-1.78%)
Oct 27, 2011 4.846 4.953 4.718 4.906 94,951,704 +0.36(+7.98%)
Oct 26, 2011 4.631 4.644 4.383 4.544 88,067,936 +0.04(+0.89%)
Oct 25, 2011 4.500 4.611 4.429 4.503 44,144,664 -0.03(-0.74%)
Oct 24, 2011 4.436 4.577 4.423 4.537 60,055,832 +0.10(+2.27%)
Oct 21, 2011 4.329 4.436 4.322 4.436 50,695,252 +0.07(+1.69%)
Oct 20, 2011 4.470 4.510 4.262 4.362 131,447,232 +0.26(+6.21%)
Oct 19, 2011 4.107 4.154 4.027 4.107 46,400,688 +0.02(+0.49%)
Oct 18, 2011 4.040 4.148 3.993 4.087 42,452,712 +0.06(+1.50%)
Oct 17, 2011 4.168 4.188 4.027 4.027 23,120,648 -0.23(-5.36%)
Oct 14, 2011 4.248 4.275 4.174 4.255 15,146,170 +0.03(+0.79%)
Oct 13, 2011 4.248 4.255 4.107 4.221 30,585,596 -0.05(-1.10%)
Oct 12, 2011 4.282 4.329 4.255 4.268 32,003,820 +0.12(+2.91%)
Oct 11, 2011 4.094 4.161 4.074 4.148 16,178,614 -0.01(-0.16%)
Oct 10, 2011 4.080 4.161 4.064 4.154 24,815,770 +0.23(+5.99%)
Oct 07, 2011 4.007 4.007 3.913 3.919 21,455,774 -0.05(-1.35%)
Oct 06, 2011 3.926 3.973 3.906 3.973 55,736,812 +0.23(+6.09%)
Oct 05, 2011 3.617 3.752 3.577 3.745 53,105,020 +0.13(+3.52%)
Oct 04, 2011 3.503 3.631 3.423 3.617 44,145,444 -0.03(-0.92%)
Oct 03, 2011 3.839 3.852 3.644 3.651 44,526,572 -0.15(-3.89%)
Sep 30, 2011 3.752 3.886 3.745 3.799 34,855,972 -0.07(-1.91%)
Sep 29, 2011 3.886 3.913 3.778 3.872 45,956,700 +0.15(+3.96%)
Sep 28, 2011 3.812 3.836 3.718 3.725 30,488,952 -0.05(-1.42%)
Sep 27, 2011 3.812 3.859 3.758 3.778 30,927,556 +0.11(+2.93%)
Sep 26, 2011 3.597 3.697 3.497 3.671 36,157,960 +0.15(+4.39%)
Sep 23, 2011 3.450 3.564 3.440 3.517 37,354,820 -0.01(-0.38%)
Sep 22, 2011 3.597 3.617 3.490 3.530 50,017,416 -0.21(-5.57%)
Sep 21, 2011 3.906 3.916 3.732 3.738 41,233,136 -0.21(-5.43%)
Sep 20, 2011 3.993 4.007 3.879 3.953 42,471,604 +0.01(+0.34%)
Sep 19, 2011 3.919 3.960 3.859 3.940 32,812,062 -0.11(-2.65%)
Sep 16, 2011 4.161 4.161 3.993 4.047 55,348,404 -0.15(-3.67%)
Sep 15, 2011 4.215 4.255 4.087 4.201 37,538,700 +0.13(+3.30%)
Sep 14, 2011 3.980 4.094 3.899 4.067 28,158,548 +0.13(+3.24%)
Sep 13, 2011 3.919 3.966 3.872 3.940 33,377,576 +0.00(+0.00%)
Sep 12, 2011 3.886 3.966 3.859 3.940 34,065,800 -0.07(-1.84%)
Sep 09, 2011 4.148 4.185 4.000 4.013 33,739,168 -0.24(-5.68%)
Sep 08, 2011 4.336 4.383 4.235 4.255 22,577,438 -0.03(-0.78%)
Sep 07, 2011 4.252 4.289 4.195 4.289 27,500,716 +0.17(+4.07%)
Sep 06, 2011 4.040 4.161 4.027 4.121 38,202,312 -0.13(-3.15%)
Sep 02, 2011 4.278 4.322 4.201 4.255 44,771,544 -0.19(-4.37%)
Sep 01, 2011 4.490 4.591 4.396 4.450 58,936,580 +0.13(+2.95%)
Aug 31, 2011 4.369 4.423 4.302 4.322 42,267,952 +0.00(+0.00%)
Aug 30, 2011 4.127 4.349 4.101 4.322 70,352,280 +0.17(+4.21%)
Aug 29, 2011 4.047 4.148 4.034 4.148 18,717,398 +0.17(+4.39%)
Aug 26, 2011 3.893 4.007 3.792 3.973 32,267,274 +0.02(+0.51%)
Aug 25, 2011 4.067 4.094 3.926 3.953 25,960,468 -0.11(-2.81%)
Aug 24, 2011 4.047 4.101 3.973 4.067 30,239,004 -0.03(-0.82%)
Aug 23, 2011 4.003 4.101 3.962 4.101 40,798,016 +0.15(+3.91%)
Aug 22, 2011 3.987 3.993 3.893 3.946 43,180,792 +0.05(+1.38%)
Aug 19, 2011 3.866 4.017 3.852 3.893 74,875,640 +0.04(+1.05%)
Aug 18, 2011 3.832 3.973 3.691 3.852 88,209,048 -0.13(-3.20%)
Aug 17, 2011 3.993 4.087 3.953 3.980 48,296,468 -0.11(-2.63%)
Aug 16, 2011 4.154 4.255 4.027 4.087 119,345,976 -0.13(-3.18%)
Aug 15, 2011 4.000 4.255 3.943 4.221 179,286,016 +0.62(+17.35%)
Aug 12, 2011 3.570 3.624 3.490 3.597 32,903,884 +0.17(+5.10%)
Aug 11, 2011 3.268 3.483 3.235 3.423 50,758,184 +0.15(+4.51%)
Aug 10, 2011 3.423 3.443 3.268 3.275 52,238,436 -0.21(-6.15%)
Aug 09, 2011 3.349 3.497 3.322 3.490 48,708,636 +0.21(+6.56%)
Aug 08, 2011 3.349 3.423 3.255 3.275 65,140,456 -0.25(-7.05%)
Aug 05, 2011 3.530 3.584 3.336 3.523 83,478,752 +0.15(+4.58%)
Aug 04, 2011 3.490 3.517 3.369 3.369 63,522,824 -0.27(-7.38%)
Aug 03, 2011 3.654 3.671 3.544 3.638 47,167,244 +0.05(+1.50%)
Aug 02, 2011 3.617 3.698 3.584 3.584 102,775,432 -0.14(-3.78%)
Aug 01, 2011 3.886 3.893 3.678 3.725 55,017,852 -0.17(-4.31%)
Jul 29, 2011 3.859 3.899 3.825 3.893 46,399,956 +0.06(+1.58%)
Jul 28, 2011 3.832 3.899 3.812 3.832 65,938,036 -0.01(-0.35%)
Jul 27, 2011 3.883 3.923 3.839 3.846 50,063,264 -0.11(-2.72%)
Jul 26, 2011 3.893 3.973 3.879 3.953 43,461,908 +0.11(+2.97%)
Jul 25, 2011 3.866 3.879 3.825 3.839 44,582,080 -0.09(-2.39%)
Jul 22, 2011 3.966 3.973 3.913 3.933 50,491,752 -0.18(-4.40%)
Jul 21, 2011 3.987 4.195 3.960 4.114 110,702,144 +0.23(+5.87%)
Jul 20, 2011 3.852 3.946 3.812 3.886 64,439,076 +0.15(+4.14%)
Jul 19, 2011 3.664 3.745 3.658 3.732 39,864,620 +0.09(+2.58%)
Jul 18, 2011 3.664 3.691 3.564 3.638 44,284,408 -0.08(-2.17%)
Jul 15, 2011 3.742 3.752 3.698 3.718 33,712,944 +0.00(+0.00%)
Jul 14, 2011 3.832 3.866 3.698 3.718 56,176,380 -0.09(-2.29%)
Jul 13, 2011 3.799 3.859 3.778 3.805 57,224,548 -0.09(-2.24%)
Jul 12, 2011 3.953 3.966 3.886 3.893 37,074,236 -0.11(-2.68%)
Jul 11, 2011 4.020 4.047 3.980 4.000 43,997,740 -0.17(-4.18%)
Jul 08, 2011 4.228 4.235 4.148 4.174 26,532,792 -0.16(-3.72%)
Jul 07, 2011 4.319 4.356 4.282 4.336 44,491,592 +0.14(+3.36%)
Jul 06, 2011 4.258 4.268 4.195 4.195 27,938,884 -0.05(-1.11%)
Jul 05, 2011 4.201 4.255 4.188 4.242 27,891,632 -0.07(-1.56%)
Jul 01, 2011 4.285 4.349 4.228 4.309 36,958,836 +0.00(+0.00%)
Jun 30, 2011 4.285 4.369 4.268 4.309 41,758,080 +0.06(+1.42%)
Jun 29, 2011 4.151 4.309 4.114 4.248 48,152,760 +0.15(+3.60%)
Jun 28, 2011 4.060 4.101 4.047 4.101 25,386,724 +0.05(+1.16%)
Jun 27, 2011 4.013 4.148 4.007 4.054 47,738,348 +0.11(+2.72%)
Jun 24, 2011 4.040 4.054 3.946 3.946 30,501,112 -0.09(-2.33%)
Jun 23, 2011 3.933 4.047 3.913 4.040 58,137,632 -0.01(-0.33%)
Jun 22, 2011 4.121 4.121 4.040 4.054 38,878,448 -0.01(-0.33%)
Jun 21, 2011 3.993 4.094 3.966 4.067 38,103,880 +0.14(+3.59%)
Jun 20, 2011 3.919 3.933 3.899 3.926 36,188,516 -0.11(-2.82%)
Jun 17, 2011 4.121 4.127 4.013 4.040 42,048,072 +0.05(+1.35%)
Jun 16, 2011 3.940 4.000 3.899 3.987 77,628,472 -0.01(-0.17%)
Jun 15, 2011 4.020 4.080 3.960 3.993 121,925,376 -0.21(-4.95%)
Jun 14, 2011 4.248 4.302 4.195 4.201 87,086,512 +0.10(+2.45%)
Jun 13, 2011 4.181 4.215 4.101 4.101 58,011,252 -0.12(-2.86%)
Jun 10, 2011 4.215 4.255 4.141 4.221 66,226,400 +0.00(+0.00%)
Jun 09, 2011 4.181 4.262 4.168 4.221 64,051,244 +0.04(+0.96%)
Jun 08, 2011 4.275 4.275 4.174 4.181 80,896,160 -0.21(-4.74%)
Jun 07, 2011 4.423 4.450 4.369 4.389 40,039,324 -0.04(-0.91%)
Jun 06, 2011 4.510 4.564 4.429 4.429 78,345,880 -0.04(-0.90%)
Jun 03, 2011 4.409 4.517 4.369 4.470 85,624,264 -0.99(-18.08%)
May 24, 2011 5.503 5.530 5.436 5.456 22,865,304 +0.01(+0.25%)
May 23, 2011 5.429 5.476 5.383 5.443 25,296,054 -0.13(-2.41%)
May 20, 2011 5.711 5.711 5.570 5.577 33,014,278 -0.16(-2.81%)
May 19, 2011 5.718 5.745 5.671 5.738 19,764,036 -0.03(-0.47%)
May 18, 2011 5.745 5.778 5.711 5.765 27,059,382 +0.02(+0.35%)
May 17, 2011 5.752 5.789 5.705 5.745 27,303,906 -0.03(-0.58%)
May 16, 2011 5.805 5.856 5.738 5.778 64,294,284 +0.05(+0.82%)
May 13, 2011 5.785 5.792 5.658 5.731 23,272,998 -0.08(-1.39%)
May 12, 2011 5.799 5.832 5.731 5.812 17,633,748 +0.02(+0.35%)
May 11, 2011 5.839 5.876 5.752 5.792 30,910,564 -0.07(-1.26%)
May 10, 2011 5.644 5.906 5.691 5.866 60,347,488 +0.22(+3.92%)
May 09, 2011 5.664 5.698 5.604 5.644 24,273,160 -0.02(-0.36%)
May 06, 2011 5.765 5.792 5.624 5.664 28,286,654 -0.02(-0.35%)
May 05, 2011 5.708 5.745 5.648 5.685 62,059,476 -0.09(-1.51%)
May 04, 2011 5.946 5.953 5.738 5.772 74,692,384 -0.09(-1.59%)
May 03, 2011 5.865 5.909 5.834 5.865 31,588,278 +0.04(+0.76%)
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.