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 (%)
Jun 30, 2017 5.290 5.299 5.225 5.282 15,594,311 -0.01(-0.16%)
Jun 29, 2017 5.385 5.393 5.230 5.290 25,227,478 -0.16(-2.99%)
Jun 28, 2017 5.419 5.453 5.385 5.453 19,520,970 +0.07(+1.27%)
Jun 27, 2017 5.393 5.419 5.367 5.385 13,282,143 -0.05(-0.95%)
Jun 26, 2017 5.513 5.539 5.436 5.436 16,538,543 -0.04(-0.78%)
Jun 23, 2017 5.436 5.496 5.428 5.479 11,821,947 +0.01(+0.16%)
Jun 22, 2017 5.479 5.500 5.453 5.470 13,208,898 -0.01(-0.16%)
Jun 21, 2017 5.436 5.479 5.428 5.479 15,255,791 +0.02(+0.31%)
Jun 20, 2017 5.539 5.548 5.462 5.462 16,371,337 -0.08(-1.39%)
Jun 19, 2017 5.505 5.548 5.505 5.539 13,721,759 +0.05(+0.94%)
Jun 16, 2017 5.436 5.495 5.419 5.488 12,951,288 +0.06(+1.11%)
Jun 15, 2017 5.385 5.453 5.376 5.428 16,706,559 -0.04(-0.78%)
Jun 14, 2017 5.556 5.556 5.428 5.470 20,494,870 -0.03(-0.62%)
Jun 13, 2017 5.522 5.539 5.470 5.505 14,265,949 +0.06(+1.10%)
Jun 12, 2017 5.445 5.475 5.376 5.445 23,349,596 -0.04(-0.78%)
Jun 09, 2017 5.573 5.590 5.393 5.488 24,994,300 -0.10(-1.84%)
Jun 08, 2017 5.599 5.608 5.548 5.590 15,252,661 -0.02(-0.31%)
Jun 07, 2017 5.642 5.642 5.565 5.608 19,894,392 +0.07(+1.24%)
Jun 06, 2017 5.513 5.590 5.505 5.539 17,864,896 -0.07(-1.22%)
Jun 05, 2017 5.539 5.608 5.530 5.608 16,020,588 -0.01(-0.15%)
Jun 02, 2017 5.642 5.655 5.599 5.616 16,885,082 +0.05(+0.92%)
Jun 01, 2017 5.522 5.608 5.505 5.565 24,303,330 +0.15(+2.69%)
May 31, 2017 5.488 5.505 5.385 5.419 23,173,884 -0.02(-0.32%)
May 30, 2017 5.470 5.445 5.389 5.436 18,782,194 -0.03(-0.63%)
May 26, 2017 5.479 5.504 5.462 5.470 13,137,084 -0.02(-0.31%)
May 25, 2017 5.462 5.513 5.453 5.488 20,921,870 +0.01(+0.16%)
May 24, 2017 5.513 5.536 5.440 5.479 36,157,352 +0.03(+0.50%)
May 23, 2017 5.535 5.543 5.402 5.452 48,518,524 +0.28(+5.31%)
May 22, 2017 5.176 5.201 5.135 5.176 26,077,916 +0.03(+0.49%)
May 19, 2017 5.151 5.193 5.143 5.151 18,246,878 +0.06(+1.15%)
May 18, 2017 5.076 5.143 5.051 5.093 27,108,234 +0.00(+0.00%)
May 17, 2017 5.185 5.193 5.085 5.093 21,366,470 -0.14(-2.71%)
May 16, 2017 5.235 5.260 5.210 5.235 14,133,219 +0.06(+1.13%)
May 15, 2017 5.193 5.218 5.176 5.176 14,286,594 +0.03(+0.65%)
May 12, 2017 5.143 5.160 5.126 5.143 10,705,052 +0.04(+0.82%)
May 11, 2017 5.118 5.135 5.043 5.101 19,619,172 -0.02(-0.33%)
May 10, 2017 5.076 5.126 5.060 5.118 26,647,922 -0.03(-0.65%)
May 09, 2017 5.118 5.160 5.110 5.151 20,510,094 +0.04(+0.82%)
May 08, 2017 5.068 5.126 5.060 5.110 23,671,004 -0.04(-0.81%)
May 05, 2017 5.093 5.160 5.076 5.151 36,609,564 +0.13(+2.49%)
May 04, 2017 4.976 5.026 4.976 5.026 23,606,728 +0.13(+2.55%)
May 03, 2017 4.885 5.001 4.868 4.901 16,419,683 +0.03(+0.68%)
May 02, 2017 4.868 4.893 4.851 4.868 31,330,024 +0.06(+1.21%)
May 01, 2017 4.785 4.810 4.768 4.810 14,239,527 +0.03(+0.70%)
Apr 28, 2017 4.801 4.818 4.726 4.776 36,951,532 +0.01(+0.17%)
Apr 27, 2017 4.751 4.818 4.660 4.768 74,809,016 +0.29(+6.52%)
Apr 26, 2017 4.501 4.535 4.468 4.476 27,890,142 -0.05(-1.11%)
Apr 25, 2017 4.535 4.547 4.501 4.526 28,323,558 +0.04(+0.93%)
Apr 24, 2017 4.518 4.518 4.460 4.485 32,718,638 +0.13(+3.07%)
Apr 21, 2017 4.368 4.368 4.310 4.351 17,023,560 -0.04(-0.95%)
Apr 20, 2017 4.410 4.443 4.376 4.393 24,637,280 +0.08(+1.93%)
Apr 19, 2017 4.351 4.364 4.314 4.310 13,830,453 -0.05(-1.15%)
Apr 18, 2017 4.368 4.385 4.326 4.360 7,785,773 -0.03(-0.57%)
Apr 17, 2017 4.360 4.410 4.360 4.385 3,751,084 +0.03(+0.77%)
Apr 13, 2017 4.385 4.410 4.351 4.351 9,117,896 -0.05(-1.14%)
Apr 12, 2017 4.410 4.426 4.376 4.401 12,385,990 +0.01(+0.19%)
Apr 11, 2017 4.393 4.418 4.344 4.393 9,830,940 -0.03(-0.75%)
Apr 10, 2017 4.435 4.460 4.414 4.426 7,499,042 +0.03(+0.57%)
Apr 07, 2017 4.385 4.426 4.376 4.401 6,794,000 +0.04(+0.96%)
Apr 06, 2017 4.360 4.410 4.351 4.360 12,760,548 +0.04(+0.97%)
Apr 05, 2017 4.401 4.410 4.318 4.318 17,312,202 -0.15(-3.36%)
Apr 04, 2017 4.418 4.468 4.410 4.468 10,407,457 +0.03(+0.56%)
Apr 03, 2017 4.485 4.485 4.401 4.443 10,684,757 -0.08(-1.66%)
Mar 31, 2017 4.468 4.526 4.460 4.518 10,465,422 +0.08(+1.69%)
Mar 30, 2017 4.443 4.485 4.435 4.443 10,122,612 -0.03(-0.56%)
Mar 29, 2017 4.460 4.485 4.443 4.468 12,729,919 -0.03(-0.74%)
Mar 28, 2017 4.518 4.543 4.476 4.501 17,041,470 -0.05(-1.10%)
Mar 27, 2017 4.518 4.585 4.510 4.551 14,039,933 +0.08(+1.68%)
Mar 24, 2017 4.476 4.510 4.460 4.476 9,247,748 -0.01(-0.19%)
Mar 23, 2017 4.460 4.510 4.443 4.485 8,458,215 -0.01(-0.19%)
Mar 22, 2017 4.460 4.493 4.418 4.493 17,637,504 -0.01(-0.19%)
Mar 21, 2017 4.618 4.635 4.501 4.501 21,988,564 -0.12(-2.53%)
Mar 20, 2017 4.610 4.643 4.585 4.618 22,457,572 +0.07(+1.47%)
Mar 17, 2017 4.576 4.585 4.543 4.551 10,961,764 +0.01(+0.18%)
Mar 16, 2017 4.510 4.568 4.510 4.543 12,603,822 +0.07(+1.49%)
Mar 15, 2017 4.435 4.493 4.418 4.476 10,160,637 +0.02(+0.56%)
Mar 14, 2017 4.451 4.451 4.418 4.451 5,722,263 -0.02(-0.37%)
Mar 13, 2017 4.460 4.476 4.451 4.468 8,124,953 -0.01(-0.19%)
Mar 10, 2017 4.443 4.485 4.435 4.476 11,697,258 +0.08(+1.70%)
Mar 09, 2017 4.385 4.410 4.376 4.401 8,249,831 +0.08(+1.93%)
Mar 08, 2017 4.326 4.351 4.301 4.318 10,178,437 -0.04(-0.96%)
Mar 07, 2017 4.360 4.376 4.343 4.360 10,037,307 -0.04(-0.95%)
Mar 06, 2017 4.410 4.418 4.385 4.401 8,855,894 +0.00(+0.00%)
Mar 03, 2017 4.385 4.410 4.360 4.401 14,397,613 +0.05(+1.15%)
Mar 02, 2017 4.343 4.376 4.335 4.351 22,862,270 -0.03(-0.76%)
Mar 01, 2017 4.310 4.410 4.310 4.385 24,369,912 +0.10(+2.33%)
Feb 28, 2017 4.276 4.318 4.268 4.285 11,104,843 -0.03(-0.77%)
Feb 27, 2017 4.301 4.339 4.285 4.318 13,658,115 +0.03(+0.78%)
Feb 24, 2017 4.251 4.318 4.243 4.285 13,885,444 -0.01(-0.19%)
Feb 23, 2017 4.293 4.343 4.260 4.293 26,344,794 +0.04(+0.98%)
Feb 22, 2017 4.193 4.260 4.177 4.251 19,990,802 +0.01(+0.20%)
Feb 21, 2017 4.193 4.243 4.193 4.243 18,019,822 +0.03(+0.79%)
Feb 17, 2017 4.210 4.210 4.210 0 -0.02(-0.39%)
Feb 16, 2017 4.210 4.243 4.201 4.226 17,566,938 +0.06(+1.40%)
Feb 15, 2017 4.134 4.176 4.126 4.168 14,790,088 +0.02(+0.60%)
Feb 14, 2017 4.143 4.159 4.126 4.143 9,441,816 +0.01(+0.20%)
Feb 13, 2017 4.118 4.168 4.109 4.134 18,478,262 +0.07(+1.64%)
Feb 10, 2017 4.076 4.093 4.051 4.068 8,360,027 -0.01(-0.20%)
Feb 09, 2017 4.068 4.118 4.068 4.076 15,296,701 +0.01(+0.20%)
Feb 08, 2017 4.076 4.097 4.051 4.068 10,221,691 +0.02(+0.41%)
Feb 07, 2017 4.068 4.076 4.034 4.051 13,348,014 +0.09(+2.32%)
Feb 06, 2017 3.968 3.984 3.943 3.959 16,033,892 -0.07(-1.66%)
Feb 03, 2017 4.026 4.043 3.993 4.026 14,231,793 +0.01(+0.21%)
Feb 02, 2017 4.018 4.076 3.976 4.018 53,564,840 +0.21(+5.47%)
Feb 01, 2017 3.784 3.826 3.768 3.809 12,522,574 +0.04(+1.11%)
Jan 31, 2017 3.793 3.801 3.751 3.768 11,377,967 -0.02(-0.44%)
Jan 30, 2017 3.868 3.818 3.768 3.784 20,475,852 -0.08(-2.16%)
Jan 27, 2017 3.859 3.893 3.843 3.868 14,337,883 -0.07(-1.70%)
Jan 26, 2017 3.959 3.976 3.901 3.934 17,418,994 +0.08(+2.16%)
Jan 25, 2017 3.826 3.859 3.818 3.851 21,600,342 -0.04(-1.07%)
Jan 24, 2017 3.851 3.905 3.834 3.893 26,162,948 -0.01(-0.21%)
Jan 23, 2017 3.901 3.901 3.851 3.901 10,509,649 -0.07(-1.68%)
Jan 20, 2017 3.959 3.976 3.926 3.968 7,625,184 +0.02(+0.42%)
Jan 19, 2017 3.918 3.951 3.918 3.951 9,177,628 +0.04(+1.07%)
Jan 18, 2017 3.909 3.951 3.901 3.909 7,968,988 -0.04(-1.05%)
Jan 17, 2017 3.959 3.976 3.918 3.951 11,086,586 -0.01(-0.21%)
Jan 13, 2017 3.959 3.959 3.959 0 +0.04(+1.06%)
Jan 12, 2017 3.918 3.926 3.884 3.918 18,433,760 -0.07(-1.67%)
Jan 11, 2017 3.984 3.984 3.951 3.984 10,770,695 -0.05(-1.24%)
Jan 10, 2017 4.043 4.051 4.009 4.034 9,267,030 +0.01(+0.21%)
Jan 09, 2017 4.051 4.068 3.984 4.026 17,461,304 -0.08(-1.83%)
Jan 06, 2017 4.109 4.159 4.084 4.101 21,688,500 +0.02(+0.41%)
Jan 05, 2017 4.043 4.101 4.026 4.084 11,850,809 +0.05(+1.24%)
Jan 04, 2017 4.001 4.043 3.993 4.034 12,292,699 +0.06(+1.47%)
Jan 03, 2017 3.968 3.993 3.959 3.976 9,456,979 -0.03(-0.83%)
Dec 30, 2016 4.009 4.009 4.009 0 -0.02(-0.41%)
Dec 29, 2016 4.034 4.055 4.001 4.026 10,653,286 +0.03(+0.63%)
Dec 28, 2016 4.051 4.051 3.984 4.001 9,451,322 -0.09(-2.24%)
Dec 27, 2016 4.101 4.109 4.084 4.093 7,750,319 +0.03(+0.61%)
Dec 23, 2016 4.068 4.068 4.068 0 +0.13(+3.39%)
Dec 22, 2016 3.959 3.968 3.922 3.934 11,512,401 -0.03(-0.84%)
Dec 21, 2016 4.134 4.159 3.893 3.968 35,764,468 -0.12(-2.86%)
Dec 20, 2016 4.068 4.101 4.056 4.084 19,519,176 +0.01(+0.20%)
Dec 19, 2016 4.109 4.118 4.059 4.076 16,423,660 +0.01(+0.20%)
Dec 16, 2016 4.051 4.109 4.034 4.068 15,886,395 +0.13(+3.39%)
Dec 15, 2016 3.926 3.976 3.901 3.934 15,797,420 +0.02(+0.43%)
Dec 14, 2016 3.951 4.001 3.918 3.918 18,097,894 -0.03(-0.84%)
Dec 13, 2016 3.918 3.993 3.918 3.951 14,574,599 +0.09(+2.38%)
Dec 12, 2016 3.843 3.893 3.834 3.859 18,982,436 +0.01(+0.22%)
Dec 09, 2016 3.834 3.876 3.818 3.851 14,420,438 +0.03(+0.87%)
Dec 08, 2016 3.859 3.876 3.801 3.818 26,740,298 -0.10(-2.55%)
Dec 07, 2016 3.851 3.943 3.843 3.918 21,241,166 +0.11(+2.84%)
Dec 06, 2016 3.784 3.834 3.759 3.809 21,888,334 +0.05(+1.33%)
Dec 05, 2016 3.609 3.759 3.601 3.759 22,092,916 +0.23(+6.62%)
Dec 02, 2016 3.526 3.551 3.501 3.526 8,270,165 -0.02(-0.47%)
Dec 01, 2016 3.584 3.593 3.547 3.543 8,454,448 -0.04(-1.16%)
Nov 30, 2016 3.601 3.609 3.576 3.584 12,238,938 +0.01(+0.23%)
Nov 29, 2016 3.559 3.593 3.551 3.576 7,556,515 +0.02(+0.70%)
Nov 28, 2016 3.568 3.576 3.534 3.551 9,742,203 -0.06(-1.62%)
Nov 25, 2016 3.618 3.634 3.593 3.609 9,705,349 +0.12(+3.34%)
Nov 23, 2016 3.493 3.493 3.493 0 +0.00(+0.00%)
Nov 22, 2016 3.476 3.501 3.468 3.493 9,233,862 +0.02(+0.48%)
Nov 21, 2016 3.468 3.484 3.451 3.476 7,257,383 +0.01(+0.24%)
Nov 18, 2016 3.501 3.509 3.459 3.468 7,955,827 +0.01(+0.24%)
Nov 17, 2016 3.493 3.518 3.451 3.459 12,722,820 +0.03(+0.73%)
Nov 16, 2016 3.418 3.468 3.418 3.434 16,596,790 -0.02(-0.48%)
Nov 15, 2016 3.393 3.451 3.368 3.451 40,548,148 -0.14(-3.94%)
Nov 14, 2016 3.601 3.609 3.568 3.593 15,142,198 -0.09(-2.49%)
Nov 11, 2016 3.693 3.709 3.634 3.684 14,159,201 -0.06(-1.56%)
Nov 10, 2016 3.734 3.776 3.709 3.743 13,614,197 +0.03(+0.90%)
Nov 09, 2016 3.634 3.718 3.626 3.709 13,394,827 +0.01(+0.23%)
Nov 08, 2016 3.684 3.709 3.643 3.701 12,577,795 +0.00(+0.00%)
Nov 07, 2016 3.734 3.743 3.659 3.701 23,527,938 +0.11(+3.02%)
Nov 04, 2016 3.601 3.618 3.584 3.593 14,899,771 -0.07(-1.82%)
Nov 03, 2016 3.693 3.705 3.651 3.659 20,281,542 -0.04(-1.13%)
Nov 02, 2016 3.693 3.734 3.676 3.701 14,050,368 +0.00(+0.00%)
Nov 01, 2016 3.709 3.726 3.668 3.701 25,758,928 -0.03(-0.89%)
Oct 31, 2016 3.768 3.776 3.726 3.734 17,317,946 -0.07(-1.75%)
Oct 28, 2016 3.809 3.847 3.784 3.801 32,631,154 -0.14(-3.59%)
Oct 27, 2016 3.993 3.993 3.926 3.943 43,672,448 -0.36(-8.33%)
Oct 26, 2016 4.226 4.335 4.226 4.301 20,062,202 +0.16(+3.82%)
Oct 25, 2016 4.109 4.151 4.101 4.143 10,932,719 +0.00(+0.00%)
Oct 24, 2016 4.134 4.159 4.126 4.143 6,908,460 +0.04(+1.02%)
Oct 21, 2016 4.118 4.126 4.084 4.101 12,209,161 -0.07(-1.60%)
Oct 20, 2016 4.143 4.184 4.143 4.168 7,784,837 +0.02(+0.40%)
Oct 19, 2016 4.159 4.159 4.126 4.151 6,574,011 -0.03(-0.80%)
Oct 18, 2016 4.176 4.201 4.151 4.184 10,143,082 +0.04(+1.01%)
Oct 17, 2016 4.134 4.159 4.118 4.143 7,580,405 +0.02(+0.40%)
Oct 14, 2016 4.159 4.201 4.126 4.126 10,103,696 +0.01(+0.20%)
Oct 13, 2016 4.134 4.134 4.068 4.118 27,845,246 -0.13(-2.95%)
Oct 12, 2016 4.293 4.314 4.243 4.243 38,448,712 -0.25(-5.57%)
Oct 11, 2016 4.568 4.568 4.472 4.493 16,688,703 -0.12(-2.53%)
Oct 10, 2016 4.585 4.635 4.576 4.610 10,877,646 +0.03(+0.73%)
Oct 07, 2016 4.510 4.585 4.510 4.576 16,570,825 -0.04(-0.90%)
Oct 06, 2016 4.660 4.660 4.601 4.618 21,708,460 -0.14(-2.98%)
Oct 05, 2016 4.810 4.810 4.743 4.760 15,653,464 -0.06(-1.21%)
Oct 04, 2016 4.818 4.860 4.785 4.818 6,965,346 +0.02(+0.52%)
Oct 03, 2016 4.810 4.826 4.793 4.793 6,560,287 -0.03(-0.69%)
Sep 30, 2016 4.801 4.860 4.793 4.826 10,637,849 +0.06(+1.22%)
Sep 29, 2016 4.793 4.826 4.751 4.768 6,976,258 -0.02(-0.35%)
Sep 28, 2016 4.776 4.793 4.735 4.785 6,152,723 +0.03(+0.53%)
Sep 27, 2016 4.651 4.768 4.651 4.760 7,377,680 +0.08(+1.60%)
Sep 26, 2016 4.676 4.710 4.676 4.685 6,998,722 -0.03(-0.71%)
Sep 23, 2016 4.710 4.751 4.701 4.718 8,829,093 -0.07(-1.39%)
Sep 22, 2016 4.785 4.793 4.760 4.785 16,849,400 +0.13(+2.87%)
Sep 21, 2016 4.610 4.651 4.585 4.651 9,612,094 +0.07(+1.45%)
Sep 20, 2016 4.601 4.601 4.560 4.585 6,213,708 -0.01(-0.18%)
Sep 19, 2016 4.560 4.626 4.576 4.593 6,728,169 +0.03(+0.73%)
Sep 16, 2016 4.526 4.568 4.501 4.560 17,976,848 -0.08(-1.62%)
Sep 15, 2016 4.551 4.635 4.543 4.635 18,731,152 +0.05(+1.09%)
Sep 14, 2016 4.626 4.655 4.576 4.585 26,580,124 -0.08(-1.79%)
Sep 13, 2016 4.693 4.701 4.626 4.668 22,638,246 -0.07(-1.41%)
Sep 12, 2016 4.618 4.743 4.610 4.735 21,975,818 -0.02(-0.35%)
Sep 09, 2016 4.801 4.810 4.751 4.751 16,322,870 -0.11(-2.23%)
Sep 08, 2016 4.860 4.868 4.818 4.860 9,873,350 -0.03(-0.68%)
Sep 07, 2016 4.826 4.910 4.826 4.893 10,012,435 +0.11(+2.26%)
Sep 06, 2016 4.785 4.810 4.776 4.785 5,735,775 -0.02(-0.35%)
Sep 02, 2016 4.760 4.801 4.801 4.801 6,622,761 +0.08(+1.77%)
Sep 01, 2016 4.751 4.768 4.693 4.718 8,036,564 -0.01(-0.18%)
Aug 31, 2016 4.760 4.785 4.693 4.726 9,027,126 -0.06(-1.22%)
Aug 30, 2016 4.768 4.801 4.760 4.785 7,922,468 +0.04(+0.88%)
Aug 29, 2016 4.726 4.760 4.718 4.743 3,709,851 +0.00(+0.00%)
Aug 26, 2016 4.743 4.801 4.718 4.743 9,657,917 -0.01(-0.18%)
Aug 25, 2016 4.760 4.776 4.735 4.751 5,502,382 -0.04(-0.87%)
Aug 24, 2016 4.793 4.826 4.785 4.793 8,757,436 +0.03(+0.70%)
Aug 23, 2016 4.726 4.785 4.718 4.760 16,525,853 +0.05(+1.06%)
Aug 22, 2016 4.710 4.718 4.671 4.710 13,825,094 -0.02(-0.35%)
Aug 19, 2016 4.743 4.776 4.710 4.726 13,084,830 -0.07(-1.39%)
Aug 18, 2016 4.743 4.801 4.743 4.793 11,457,419 +0.05(+1.05%)
Aug 17, 2016 4.751 4.776 4.718 4.743 15,805,148 -0.08(-1.56%)
Aug 16, 2016 4.801 4.826 4.793 4.818 14,186,309 -0.02(-0.35%)
Aug 15, 2016 4.810 4.835 4.785 4.835 17,153,690 +0.05(+1.05%)
Aug 12, 2016 4.810 4.818 4.768 4.785 6,770,982 +0.03(+0.70%)
Aug 11, 2016 4.726 4.785 4.726 4.751 5,868,754 +0.01(+0.18%)
Aug 10, 2016 4.751 4.760 4.710 4.743 12,735,494 +0.03(+0.71%)
Aug 09, 2016 4.643 4.718 4.643 4.710 13,843,733 +0.12(+2.54%)
Aug 08, 2016 4.568 4.601 4.551 4.593 11,446,113 +0.03(+0.73%)
Aug 05, 2016 4.551 4.601 4.543 4.560 19,742,082 -0.03(-0.55%)
Aug 04, 2016 4.576 4.610 4.485 4.585 70,797,688 -0.16(-3.34%)
Aug 03, 2016 4.643 4.818 4.635 4.743 32,281,132 +0.07(+1.43%)
Aug 02, 2016 4.718 4.726 4.660 4.676 13,923,296 -0.04(-0.88%)
Aug 01, 2016 4.743 4.760 4.701 4.718 11,378,499 -0.09(-1.91%)
Jul 29, 2016 4.801 4.818 4.768 4.810 11,452,207 +0.02(+0.35%)
Jul 28, 2016 4.768 4.801 4.743 4.793 19,539,094 -0.09(-1.88%)
Jul 27, 2016 4.860 4.910 4.835 4.885 14,542,113 +0.08(+1.56%)
Jul 26, 2016 4.810 4.843 4.785 4.810 9,922,297 -0.03(-0.69%)
Jul 25, 2016 4.835 4.856 4.768 4.843 12,429,031 -0.04(-0.85%)
Jul 22, 2016 4.868 4.893 4.835 4.885 12,144,058 +0.03(+0.69%)
Jul 21, 2016 4.868 4.893 4.826 4.851 7,482,430 +0.00(+0.00%)
Jul 20, 2016 4.843 4.868 4.818 4.851 7,490,357 +0.09(+1.93%)
Jul 19, 2016 4.826 4.843 4.751 4.760 10,923,709 -0.12(-2.39%)
Jul 18, 2016 4.876 4.918 4.851 4.876 13,099,427 -0.06(-1.18%)
Jul 15, 2016 4.926 4.943 4.901 4.935 10,123,970 -0.01(-0.17%)
Jul 14, 2016 4.976 4.993 4.922 4.943 13,300,776 +0.03(+0.68%)
Jul 13, 2016 4.876 4.943 4.851 4.910 19,710,626 +0.25(+5.37%)
Jul 12, 2016 4.685 4.701 4.660 4.660 8,789,480 +0.03(+0.54%)
Jul 11, 2016 4.626 4.660 4.618 4.635 8,417,416 +0.09(+2.02%)
Jul 08, 2016 4.535 4.585 4.443 4.543 9,422,811 +0.10(+2.25%)
Jul 07, 2016 4.393 4.460 4.385 4.443 23,155,002 -0.01(-0.19%)
Jul 06, 2016 4.401 4.451 4.351 4.451 15,863,247 -0.02(-0.56%)
Jul 05, 2016 4.485 4.497 4.443 4.476 22,148,000 -0.24(-5.12%)
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.