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

Nokia Corp ADR (NY: NOK )

3.715 -0.005 (-0.13%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 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 (%)
Mar 31, 2009 7.150 7.406 7.141 7.262 30,193,648 +0.26(+3.73%)
Mar 30, 2009 6.995 7.026 6.852 7.001 23,195,162 -0.53(-7.02%)
Mar 26, 2009 7.368 7.642 7.343 7.530 28,684,276 -0.05(-0.66%)
Mar 25, 2009 7.430 7.692 7.387 7.580 33,413,424 +0.20(+2.70%)
Mar 24, 2009 7.337 7.530 7.300 7.381 27,349,990 +0.01(+0.17%)
Mar 23, 2009 7.157 7.368 7.132 7.368 24,654,992 +0.45(+6.57%)
Mar 20, 2009 7.070 7.188 6.877 6.914 39,858,360 -0.55(-7.42%)
Mar 19, 2009 7.555 7.586 7.418 7.468 30,511,258 +0.10(+1.35%)
Mar 18, 2009 7.045 7.368 7.014 7.368 40,343,436 +0.22(+3.14%)
Mar 17, 2009 6.933 7.150 6.864 7.144 25,426,300 +0.08(+1.15%)
Mar 16, 2009 7.094 7.306 7.014 7.063 47,176,296 +0.27(+4.03%)
Mar 13, 2009 6.746 6.814 6.603 6.789 0 -0.08(-1.18%)
Mar 12, 2009 6.646 6.883 6.571 6.870 51,587,844 +0.51(+8.02%)
Mar 11, 2009 6.565 6.609 6.198 6.360 51,662,260 +0.32(+5.25%)
Mar 10, 2009 5.794 6.099 5.756 6.043 41,984,128 +0.59(+10.84%)
Mar 09, 2009 5.283 5.595 5.271 5.452 30,113,708 +0.01(+0.23%)
Mar 06, 2009 5.607 5.707 5.302 5.439 0 -0.19(-3.43%)
Mar 05, 2009 5.725 5.881 5.607 5.632 35,465,800 -0.24(-4.13%)
Mar 04, 2009 5.906 5.987 5.769 5.875 44,863,808 +0.44(+8.01%)
Mar 02, 2009 5.669 5.725 5.408 5.439 46,216,588 -0.39(-6.63%)
Feb 27, 2009 5.812 6.005 5.738 5.825 0 -0.10(-1.68%)
Feb 26, 2009 6.117 6.155 5.893 5.924 37,712,992 -0.24(-3.84%)
Feb 25, 2009 6.198 6.279 6.005 6.161 32,358,082 -0.16(-2.46%)
Feb 24, 2009 6.173 6.329 6.080 6.317 48,369,024 +0.08(+1.30%)
Feb 23, 2009 6.509 6.509 6.211 6.236 29,702,806 -0.21(-3.19%)
Feb 20, 2009 6.391 6.541 6.279 6.441 42,963,668 -0.18(-2.73%)
Feb 19, 2009 6.870 6.889 6.584 6.621 38,482,684 -0.24(-3.54%)
Feb 18, 2009 7.082 7.088 6.789 6.864 45,747,592 -0.06(-0.90%)
Feb 17, 2009 7.063 7.094 6.883 6.926 48,930,732 -0.58(-7.71%)
Feb 13, 2009 7.679 7.785 7.462 7.505 42,818,796 -0.24(-3.05%)
Feb 12, 2009 7.561 7.748 7.486 7.742 33,492,230 +0.02(+0.24%)
Feb 11, 2009 7.847 7.885 7.574 7.723 38,798,716 -0.08(-1.04%)
Feb 10, 2009 7.997 8.084 7.767 7.804 46,993,316 -0.42(-5.14%)
Feb 09, 2009 8.339 8.376 8.190 8.227 26,334,590 -0.07(-0.83%)
Feb 06, 2009 8.109 8.426 8.109 8.296 61,107,020 +0.17(+2.15%)
Feb 05, 2009 7.835 8.260 7.773 8.121 78,951,064 +0.21(+2.59%)
Feb 04, 2009 7.767 8.065 7.729 7.916 48,211,920 +0.12(+1.52%)
Feb 03, 2009 7.530 7.847 7.443 7.798 50,058,956 +0.31(+4.16%)
Feb 02, 2009 7.549 7.667 7.418 7.486 38,367,700 -0.15(-1.96%)
Jan 30, 2009 7.717 7.785 7.580 7.636 0 +0.02(+0.33%)
Jan 29, 2009 7.829 7.866 7.549 7.611 30,326,096 -0.47(-5.78%)
Jan 28, 2009 8.183 8.239 7.947 8.078 40,665,832 +0.26(+3.34%)
Jan 27, 2009 7.810 7.930 7.711 7.816 30,660,002 +0.41(+5.55%)
Jan 26, 2009 7.648 7.704 7.300 7.406 39,919,932 -0.19(-2.46%)
Jan 23, 2009 7.343 7.723 7.312 7.592 43,015,652 -0.06(-0.81%)
Jan 22, 2009 7.474 7.748 7.393 7.655 93,258,760 -0.88(-10.28%)
Jan 21, 2009 8.208 8.569 8.078 8.532 35,582,496 +0.48(+5.95%)
Jan 20, 2009 8.507 8.520 8.053 8.053 36,475,980 -0.67(-7.64%)
Jan 16, 2009 8.880 8.924 8.607 8.719 42,608,440 -0.02(-0.28%)
Jan 15, 2009 8.520 8.818 8.246 8.744 37,040,500 +0.35(+4.15%)
Jan 14, 2009 8.513 8.619 8.339 8.395 48,056,848 -0.51(-5.73%)
Jan 13, 2009 8.974 9.123 8.737 8.905 31,004,074 -0.27(-2.98%)
Jan 12, 2009 9.490 9.503 9.105 9.179 26,285,962 -0.29(-3.02%)
Jan 09, 2009 9.602 9.696 9.385 9.465 27,538,560 -0.10(-1.04%)
Jan 08, 2009 9.534 9.590 9.273 9.565 27,045,336 -0.18(-1.85%)
Jan 07, 2009 9.845 9.982 9.627 9.745 31,944,886 -0.34(-3.39%)
Jan 06, 2009 9.976 10.19 9.870 10.09 17,192,150 +0.18(+1.82%)
Jan 05, 2009 9.907 10.06 9.752 9.907 19,545,104 -0.04(-0.38%)
Jan 02, 2009 9.689 9.982 9.609 9.945 0 +0.24(+2.44%)
Jan 01, 2009 9.615 9.920 9.615 9.708 0 +0.00(+0.00%)
Dec 31, 2008 9.615 9.920 9.615 9.708 17,253,908 -0.11(-1.08%)
Dec 30, 2008 9.534 9.833 9.459 9.814 15,069,168 +0.49(+5.20%)
Dec 29, 2008 9.509 9.534 9.235 9.329 13,126,814 -0.29(-3.04%)
Dec 26, 2008 9.366 9.633 9.322 9.621 7,363,662 +0.26(+2.79%)
Dec 24, 2008 9.341 9.447 9.254 9.360 4,557,375 -0.09(-0.92%)
Dec 23, 2008 9.602 9.789 9.397 9.447 20,459,826 -0.08(-0.85%)
Dec 22, 2008 9.665 9.702 9.409 9.528 19,129,088 -0.24(-2.42%)
Dec 19, 2008 10.06 10.08 9.609 9.764 21,735,392 -0.10(-1.01%)
Dec 18, 2008 10.32 10.32 9.752 9.864 27,519,634 -0.41(-4.00%)
Dec 17, 2008 10.04 10.41 9.970 10.27 27,556,210 +0.12(+1.23%)
Dec 16, 2008 9.764 10.17 9.658 10.15 36,668,568 +0.62(+6.53%)
Dec 15, 2008 9.646 9.677 9.353 9.528 22,825,412 -0.04(-0.39%)
Dec 12, 2008 9.316 9.626 9.241 9.565 0 +0.09(+0.99%)
Dec 11, 2008 9.509 9.745 9.341 9.472 27,986,482 +0.00(+0.00%)
Dec 10, 2008 9.366 9.621 9.254 9.472 30,318,594 +0.36(+3.96%)
Dec 09, 2008 9.129 9.310 8.993 9.111 33,409,780 +0.19(+2.09%)
Dec 08, 2008 8.700 8.999 8.650 8.924 37,128,028 +0.59(+7.09%)
Dec 05, 2008 8.376 8.415 8.008 8.333 0 -0.27(-3.18%)
Dec 04, 2008 8.544 8.849 8.414 8.607 30,629,200 +0.33(+3.98%)
Dec 03, 2008 8.065 8.389 8.028 8.277 42,374,656 -0.21(-2.49%)
Dec 02, 2008 8.352 8.644 8.246 8.488 33,579,636 +0.35(+4.28%)
Dec 01, 2008 8.414 8.451 8.121 8.140 21,611,906 -0.68(-7.69%)
Nov 28, 2008 8.756 8.899 8.663 8.818 11,892,238 -0.28(-3.08%)
Nov 26, 2008 8.775 9.123 8.737 9.098 24,660,572 +0.27(+3.03%)
Nov 25, 2008 8.918 8.943 8.588 8.831 44,140,640 +0.29(+3.43%)
Nov 24, 2008 8.140 8.712 8.071 8.538 30,502,034 +0.49(+6.11%)
Nov 21, 2008 8.159 8.191 7.518 8.047 36,530,876 +0.36(+4.70%)
Nov 20, 2008 8.115 8.383 7.555 7.686 34,052,912 -0.39(-4.85%)
Nov 19, 2008 8.526 8.744 8.009 8.078 55,468,584 -0.21(-2.55%)
Nov 18, 2008 8.084 8.401 7.953 8.289 31,261,856 +0.41(+5.21%)
Nov 17, 2008 8.003 8.183 7.804 7.879 34,883,688 +0.04(+0.56%)
Nov 14, 2008 7.735 8.183 7.605 7.835 0 -0.97(-11.02%)
Nov 13, 2008 8.047 8.818 7.767 8.806 45,141,684 +0.89(+11.24%)
Nov 12, 2008 8.296 8.364 7.810 7.916 40,194,660 -0.70(-8.16%)
Nov 11, 2008 9.005 9.049 8.383 8.619 34,383,712 -0.62(-6.73%)
Nov 10, 2008 9.895 9.895 9.117 9.241 30,083,410 -0.28(-2.94%)
Nov 07, 2008 9.254 9.615 9.173 9.521 29,565,770 +0.37(+4.01%)
Nov 06, 2008 9.826 9.951 9.030 9.154 29,750,704 -0.88(-8.75%)
Nov 05, 2008 10.27 10.49 9.988 10.03 27,807,320 -0.39(-3.70%)
Nov 04, 2008 10.39 10.61 10.18 10.42 27,886,346 +0.57(+5.82%)
Nov 03, 2008 9.770 9.988 9.727 9.845 26,157,656 +0.40(+4.22%)
Oct 31, 2008 9.839 9.864 9.341 9.447 56,192,492 -0.88(-8.55%)
Oct 30, 2008 10.44 10.49 9.957 10.33 34,249,068 +0.57(+5.80%)
Oct 29, 2008 9.914 10.25 9.677 9.764 35,102,272 -0.20(-2.00%)
Oct 28, 2008 9.229 9.994 8.787 9.963 57,236,568 +0.79(+8.62%)
Oct 27, 2008 9.092 9.708 9.080 9.173 33,263,654 -0.44(-4.53%)
Oct 24, 2008 8.856 10.07 8.831 9.609 31,559,308 -0.31(-3.14%)
Oct 23, 2008 9.565 10.12 9.372 9.920 30,581,154 +0.39(+4.05%)
Oct 22, 2008 10.09 10.14 9.241 9.534 26,793,172 -1.01(-9.62%)
Oct 21, 2008 10.64 10.89 10.51 10.55 41,109,060 -0.62(-5.57%)
Oct 20, 2008 11.15 11.26 10.84 11.17 38,748,116 +0.70(+6.65%)
Oct 17, 2008 10.11 10.85 9.994 10.47 0 +0.16(+1.57%)
Oct 16, 2008 9.820 10.44 9.148 10.31 67,022,228 +0.91(+9.66%)
Oct 15, 2008 10.33 10.44 9.335 9.403 62,335,716 -1.39(-12.86%)
Oct 14, 2008 11.21 11.26 10.55 10.79 52,379,728 +0.14(+1.28%)
Oct 13, 2008 10.17 10.90 9.957 10.65 42,250,200 +0.87(+8.84%)
Oct 10, 2008 9.428 10.47 9.210 9.789 0 -0.29(-2.90%)
Oct 09, 2008 10.78 10.82 9.876 10.08 34,674,520 -0.26(-2.47%)
Oct 08, 2008 10.31 10.90 10.17 10.34 55,113,732 -0.05(-0.48%)
Oct 07, 2008 10.87 10.97 10.39 10.39 45,861,700 -0.01(-0.06%)
Oct 06, 2008 10.55 10.57 9.795 10.39 54,278,956 -0.65(-5.92%)
Oct 03, 2008 11.12 11.49 11.05 11.05 0 +0.16(+1.43%)
Oct 02, 2008 11.10 11.13 10.73 10.89 29,869,834 -0.62(-5.41%)
Oct 01, 2008 11.46 11.74 11.24 11.51 22,116,522 -0.09(-0.80%)
Sep 30, 2008 11.26 11.62 11.20 11.61 24,801,428 +0.65(+5.97%)
Sep 29, 2008 11.77 11.81 10.72 10.95 33,721,740 -1.29(-10.57%)
Sep 26, 2008 12.17 12.45 12.00 12.25 0 -0.35(-2.77%)
Sep 25, 2008 12.70 12.86 12.48 12.60 23,329,868 +0.20(+1.61%)
Sep 24, 2008 12.76 12.78 12.35 12.40 17,153,092 +0.06(+0.45%)
Sep 23, 2008 12.52 12.65 12.25 12.34 21,783,558 -0.09(-0.70%)
Sep 22, 2008 12.99 13.03 12.38 12.43 23,976,814 -0.87(-6.55%)
Sep 19, 2008 13.21 13.39 12.81 13.30 0 +0.81(+6.48%)
Sep 18, 2008 12.36 12.60 11.75 12.49 34,063,356 +0.39(+3.19%)
Sep 17, 2008 12.18 12.38 11.63 12.10 34,732,092 -0.58(-4.56%)
Sep 16, 2008 12.20 12.79 12.17 12.68 29,982,326 +0.19(+1.49%)
Sep 15, 2008 12.51 12.76 12.43 12.50 37,101,692 -0.35(-2.76%)
Sep 12, 2008 12.82 12.98 12.71 12.85 0 +0.02(+0.19%)
Sep 11, 2008 12.38 12.86 12.26 12.83 38,573,088 +0.35(+2.79%)
Sep 10, 2008 12.52 12.63 12.38 12.48 36,803,168 +0.21(+1.67%)
Sep 09, 2008 12.09 12.51 12.07 12.27 79,352,984 -0.11(-0.85%)
Sep 08, 2008 12.54 12.67 11.72 12.38 59,919,872 -0.45(-3.54%)
Sep 05, 2008 12.48 12.85 11.98 12.83 0 -1.05(-7.57%)
Sep 04, 2008 14.27 14.34 13.84 13.88 33,960,924 -0.76(-5.18%)
Sep 03, 2008 14.71 14.72 14.44 14.64 46,205,372 -0.57(-3.76%)
Sep 02, 2008 15.34 15.57 15.10 15.22 27,581,222 -0.45(-2.86%)
Aug 29, 2008 15.54 15.78 15.53 15.66 0 -0.42(-2.59%)
Aug 28, 2008 15.98 16.11 15.93 16.08 13,025,567 -0.07(-0.42%)
Aug 27, 2008 16.11 16.23 15.99 16.15 14,207,588 -0.06(-0.35%)
Aug 26, 2008 16.19 16.35 16.10 16.21 17,109,542 +0.20(+1.24%)
Aug 25, 2008 16.07 16.19 15.79 16.01 16,950,376 -0.37(-2.24%)
Aug 22, 2008 15.89 16.43 15.89 16.37 0 +0.44(+2.77%)
Aug 21, 2008 15.66 15.99 15.65 15.93 25,518,150 +0.24(+1.55%)
Aug 20, 2008 15.59 15.72 15.50 15.69 19,006,328 +0.07(+0.48%)
Aug 19, 2008 15.52 15.63 15.35 15.61 21,723,024 -0.12(-0.79%)
Aug 18, 2008 15.81 15.89 15.55 15.74 18,923,120 -0.11(-0.71%)
Aug 15, 2008 16.04 16.10 15.75 15.85 0 -0.30(-1.85%)
Aug 14, 2008 15.76 16.35 15.74 16.15 22,042,896 +0.05(+0.31%)
Aug 13, 2008 16.15 16.19 15.75 16.10 23,219,156 -0.44(-2.63%)
Aug 12, 2008 16.67 16.69 16.44 16.54 15,980,575 -0.30(-1.77%)
Aug 11, 2008 16.73 17.03 16.71 16.83 15,992,720 -0.01(-0.07%)
Aug 08, 2008 16.31 16.91 16.31 16.85 15,829,567 +0.00(+0.00%)
Aug 07, 2008 17.05 17.05 16.76 16.85 15,891,416 -0.54(-3.11%)
Aug 06, 2008 17.36 17.42 17.20 17.39 13,941,812 +0.09(+0.54%)
Aug 05, 2008 17.26 17.34 17.16 17.29 18,664,216 +0.26(+1.53%)
Aug 04, 2008 17.16 17.33 16.93 17.03 16,443,075 +0.16(+0.92%)
Aug 01, 2008 16.97 17.00 16.66 16.88 14,679,851 -0.12(-0.73%)
Jul 31, 2008 16.94 17.21 16.91 17.00 22,309,054 -0.25(-1.44%)
Jul 30, 2008 17.27 17.38 16.95 17.25 16,568,752 -0.09(-0.54%)
Jul 29, 2008 17.34 17.36 17.10 17.34 13,399,077 +0.16(+0.94%)
Jul 28, 2008 17.50 17.57 17.14 17.18 16,904,660 -0.32(-1.85%)
Jul 25, 2008 17.46 17.64 17.31 17.51 24,995,926 +0.52(+3.08%)
Jul 24, 2008 17.18 17.41 16.92 16.98 37,429,260 +0.37(+2.21%)
Jul 23, 2008 16.50 16.70 16.44 16.62 19,720,450 -0.04(-0.26%)
Jul 22, 2008 16.40 16.66 16.34 16.66 36,113,000 -0.34(-2.01%)
Jul 21, 2008 17.18 17.21 16.90 17.00 15,769,617 -0.12(-0.69%)
Jul 18, 2008 17.05 17.32 16.91 17.12 36,544,140 +0.12(+0.73%)
Jul 17, 2008 16.80 17.11 16.68 17.00 65,784,068 +1.36(+8.67%)
Jul 16, 2008 15.49 15.97 15.32 15.64 45,308,100 +0.17(+1.09%)
Jul 15, 2008 15.40 15.75 15.11 15.47 37,135,664 -0.07(-0.44%)
Jul 14, 2008 16.10 16.12 15.43 15.54 34,226,672 -0.65(-4.00%)
Jul 11, 2008 15.97 16.39 15.71 16.19 35,000,884 +0.17(+1.09%)
Jul 10, 2008 15.66 16.07 15.66 16.01 34,427,464 +0.52(+3.37%)
Jul 09, 2008 15.81 15.88 15.46 15.49 26,981,930 -0.15(-0.96%)
Jul 08, 2008 15.20 15.67 15.11 15.64 34,866,936 +0.35(+2.28%)
Jul 07, 2008 15.68 15.74 15.10 15.29 26,157,756 +0.04(+0.29%)
Jul 04, 2008 15.31 15.46 14.94 15.25 20,092,494 +0.00(+0.00%)
Jul 03, 2008 15.31 15.46 14.94 15.25 20,092,494 +0.52(+3.51%)
Jul 02, 2008 15.03 15.10 14.68 14.73 29,220,186 -0.34(-2.23%)
Jul 01, 2008 14.75 15.09 14.67 15.07 35,999,052 -0.18(-1.18%)
Jun 30, 2008 15.07 15.37 15.03 15.25 23,013,022 +0.29(+1.96%)
Jun 27, 2008 15.17 15.18 14.81 14.95 39,752,472 -0.64(-4.11%)
Jun 26, 2008 16.05 16.06 15.54 15.60 29,458,450 -0.65(-3.98%)
Jun 25, 2008 16.20 16.37 16.14 16.24 43,290,780 +0.90(+5.84%)
Jun 24, 2008 15.15 15.55 15.04 15.35 28,751,808 +0.14(+0.94%)
Jun 23, 2008 15.10 15.25 15.02 15.20 28,481,936 +0.09(+0.58%)
Jun 20, 2008 14.87 15.24 14.69 15.12 42,454,132 -0.09(-0.61%)
Jun 19, 2008 15.40 15.41 15.16 15.21 51,187,196 -0.60(-3.82%)
Jun 18, 2008 15.84 15.94 15.72 15.81 18,165,298 -0.19(-1.21%)
Jun 17, 2008 15.96 16.19 15.93 16.01 28,390,012 +0.14(+0.90%)
Jun 16, 2008 15.97 16.03 15.81 15.86 22,554,542 -0.37(-2.26%)
Jun 13, 2008 16.11 16.34 16.00 16.23 32,448,534 +0.19(+1.20%)
Jun 12, 2008 16.14 16.33 15.87 16.04 27,685,092 +0.14(+0.86%)
Jun 11, 2008 16.08 16.16 15.76 15.90 23,988,466 -0.16(-0.97%)
Jun 10, 2008 16.14 16.32 15.99 16.06 36,741,784 -0.50(-3.04%)
Jun 09, 2008 16.62 16.66 16.30 16.56 38,886,768 +0.30(+1.84%)
Jun 06, 2008 16.63 16.65 16.23 16.26 28,114,480 -0.40(-2.43%)
Jun 05, 2008 16.59 16.71 16.40 16.67 38,275,604 -0.21(-1.22%)
Jun 04, 2008 17.05 17.19 16.81 16.87 26,630,286 -0.26(-1.53%)
Jun 03, 2008 17.30 17.36 17.03 17.13 24,111,940 -0.23(-1.33%)
Jun 02, 2008 17.52 17.56 17.22 17.36 26,465,508 -0.31(-1.76%)
May 30, 2008 17.91 17.94 17.63 17.67 31,762,564 +0.24(+1.36%)
May 29, 2008 17.43 17.56 17.26 17.44 26,535,944 -0.22(-1.23%)
May 28, 2008 17.84 17.91 17.46 17.66 34,586,748 +0.09(+0.50%)
May 27, 2008 17.47 17.61 17.40 17.57 24,744,002 -0.14(-0.77%)
May 26, 2008 17.90 17.92 17.64 17.70 0 +0.00(+0.00%)
May 23, 2008 17.90 17.92 17.64 17.70 22,881,970 -0.30(-1.69%)
May 22, 2008 17.93 18.10 17.88 18.01 18,650,454 +0.14(+0.77%)
May 21, 2008 18.41 18.51 17.83 17.87 26,638,588 -0.53(-2.87%)
May 20, 2008 18.51 18.51 18.20 18.40 22,586,468 -0.06(-0.30%)
May 19, 2008 18.53 18.78 18.33 18.46 25,312,710 +0.30(+1.68%)
May 16, 2008 18.17 18.20 17.97 18.15 36,829,672 +0.55(+3.11%)
May 15, 2008 17.61 17.62 17.39 17.61 29,959,196 +0.00(+0.00%)
May 14, 2008 17.48 17.80 17.46 17.61 43,259,304 +0.04(+0.25%)
May 13, 2008 17.69 17.69 17.52 17.56 30,921,578 -0.24(-1.33%)
May 12, 2008 17.90 17.91 17.62 17.80 28,043,400 -0.04(-0.24%)
May 09, 2008 17.98 18.09 17.76 17.84 19,314,032 -0.65(-3.53%)
May 08, 2008 18.43 18.56 18.31 18.50 19,366,046 +0.15(+0.81%)
May 07, 2008 18.58 18.81 18.33 18.35 22,906,372 -0.10(-0.54%)
May 06, 2008 18.21 18.49 18.15 18.45 21,219,546 +0.04(+0.20%)
May 05, 2008 18.30 18.59 18.24 18.41 21,818,170 -0.12(-0.67%)
May 02, 2008 18.74 18.78 18.30 18.53 42,419,468 -0.44(-2.30%)
May 01, 2008 18.77 18.97 18.61 18.97 22,456,808 +0.26(+1.36%)
Apr 30, 2008 18.71 19.15 18.57 18.71 30,560,368 +0.12(+0.64%)
Apr 29, 2008 18.32 18.75 18.32 18.59 30,822,434 +0.23(+1.25%)
Apr 28, 2008 18.13 18.47 18.02 18.36 32,258,130 +0.49(+2.71%)
Apr 25, 2008 18.12 18.12 17.80 17.88 23,000,938 +0.09(+0.49%)
Apr 24, 2008 17.81 17.93 17.60 17.79 33,628,652 -0.34(-1.89%)
Apr 23, 2008 17.92 18.20 17.86 18.13 24,987,850 +0.32(+1.78%)
Apr 22, 2008 17.90 17.98 17.74 17.82 20,682,438 -0.14(-0.80%)
Apr 21, 2008 18.10 18.21 17.92 17.96 29,347,084 -0.09(-0.48%)
Apr 18, 2008 18.15 18.18 17.77 18.05 42,360,616 +0.03(+0.17%)
Apr 17, 2008 18.42 18.50 17.74 18.02 144,295,376 -2.95(-14.07%)
Apr 16, 2008 20.65 21.05 20.47 20.97 25,486,760 +0.99(+4.95%)
Apr 15, 2008 20.09 20.14 19.84 19.98 19,924,012 -0.06(-0.31%)
Apr 14, 2008 20.14 20.21 19.96 20.04 17,296,126 -0.15(-0.74%)
Apr 11, 2008 20.31 20.44 20.13 20.19 17,276,758 -0.24(-1.16%)
Apr 10, 2008 20.54 20.69 20.29 20.42 22,901,920 -0.05(-0.24%)
Apr 09, 2008 20.86 20.88 20.33 20.47 23,169,580 -0.52(-2.46%)
Apr 08, 2008 20.78 21.15 20.75 20.99 18,250,250 -0.18(-0.85%)
Apr 07, 2008 21.69 21.72 21.00 21.17 17,250,528 +0.03(+0.15%)
Apr 04, 2008 21.04 21.31 20.77 21.14 18,548,946 +0.12(+0.59%)
Apr 03, 2008 20.90 21.13 20.82 21.02 26,901,534 +0.04(+0.21%)
Apr 02, 2008 21.16 21.25 20.85 20.97 28,784,142 +0.13(+0.63%)
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.