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

Nokia Corp ADR (NY: NOK )

3.730 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2012 2.844 2.978 2.825 2.952 44,787,536 +0.11(+3.81%)
Dec 28, 2012 2.889 2.926 2.836 2.844 55,641,748 -0.14(-4.75%)
Dec 27, 2012 3.030 3.038 2.933 2.986 55,476,240 -0.04(-1.23%)
Dec 26, 2012 3.015 3.030 2.933 3.023 42,396,516 +0.04(+1.25%)
Dec 24, 2012 3.023 3.030 2.933 2.986 29,512,726 +0.01(+0.25%)
Dec 21, 2012 3.008 3.053 2.963 2.978 92,328,904 -0.14(-4.55%)
Dec 20, 2012 3.127 3.187 3.098 3.120 67,342,096 -0.02(-0.71%)
Dec 19, 2012 3.209 3.247 3.090 3.142 111,649,976 +0.01(+0.24%)
Dec 18, 2012 3.112 3.187 3.060 3.135 136,473,856 +0.19(+6.33%)
Dec 17, 2012 2.866 3.015 2.859 2.948 110,777,720 +0.10(+3.40%)
Dec 14, 2012 2.866 2.896 2.829 2.851 77,963,704 +0.04(+1.60%)
Dec 13, 2012 2.806 2.866 2.754 2.806 77,903,600 -0.05(-1.83%)
Dec 12, 2012 2.859 2.874 2.836 2.859 44,260,824 +0.03(+1.06%)
Dec 11, 2012 2.754 2.889 2.777 2.829 64,892,288 +0.07(+2.71%)
Dec 10, 2012 2.769 2.784 2.680 2.754 91,155,960 -0.12(-4.16%)
Dec 07, 2012 2.874 2.911 2.791 2.874 95,697,208 +0.07(+2.67%)
Dec 06, 2012 2.889 2.911 2.732 2.799 120,178,160 -0.10(-3.35%)
Dec 05, 2012 2.657 2.911 2.650 2.896 202,538,160 +0.33(+12.79%)
Dec 04, 2012 2.471 2.583 2.448 2.568 66,103,580 +0.13(+5.52%)
Nov 30, 2012 2.456 2.495 2.426 2.433 48,512,784 -0.04(-1.81%)
Nov 29, 2012 2.530 2.553 2.433 2.478 94,128,592 +0.04(+1.53%)
Nov 28, 2012 2.388 2.478 2.366 2.441 78,595,560 +0.07(+3.15%)
Nov 27, 2012 2.500 2.508 2.351 2.366 101,106,000 -0.14(-5.65%)
Nov 26, 2012 2.642 2.650 2.500 2.508 104,859,048 -0.15(-5.62%)
Nov 23, 2012 2.568 2.680 2.523 2.657 134,221,120 +0.19(+7.55%)
Nov 21, 2012 2.291 2.538 2.276 2.471 206,747,008 +0.27(+12.20%)
Nov 20, 2012 2.217 2.262 2.179 2.202 69,790,360 +0.01(+0.34%)
Nov 19, 2012 2.150 2.202 2.135 2.194 63,840,856 +0.13(+6.14%)
Nov 16, 2012 2.053 2.090 1.985 2.067 46,645,608 +0.04(+1.84%)
Nov 15, 2012 2.023 2.075 2.008 2.030 48,612,184 +0.04(+1.87%)
Nov 14, 2012 2.075 2.082 1.963 1.993 48,046,452 -0.01(-0.74%)
Nov 13, 2012 1.970 2.015 1.963 2.008 28,072,460 -0.01(-0.74%)
Nov 12, 2012 2.026 2.045 1.993 2.023 21,301,368 +0.04(+2.26%)
Nov 09, 2012 1.956 1.993 1.948 1.978 31,114,894 +0.02(+1.15%)
Nov 08, 2012 1.970 2.000 1.941 1.956 32,497,090 -0.01(-0.76%)
Nov 07, 2012 2.008 2.023 1.941 1.970 58,707,756 -0.10(-4.69%)
Nov 06, 2012 2.060 2.105 2.053 2.067 30,379,172 +0.00(+0.00%)
Nov 05, 2012 2.064 2.112 2.045 2.067 30,442,956 -0.02(-1.07%)
Nov 02, 2012 2.097 2.127 2.060 2.090 40,948,904 -0.04(-1.75%)
Nov 01, 2012 2.060 2.135 2.045 2.127 50,040,944 +0.13(+6.74%)
Oct 31, 2012 2.015 2.030 1.978 1.993 34,751,940 +0.08(+4.30%)
Oct 26, 2012 1.941 1.911 1.911 1.911 37,268,996 -0.05(-2.66%)
Oct 25, 2012 1.963 1.985 1.948 1.963 32,015,406 +0.05(+2.73%)
Oct 24, 2012 1.978 1.993 1.911 1.911 38,901,832 -0.09(-4.48%)
Oct 23, 2012 1.956 2.030 1.948 2.000 84,035,872 -0.04(-2.19%)
Oct 19, 2012 2.120 2.127 2.015 2.045 59,678,360 -0.04(-2.14%)
Oct 18, 2012 2.105 2.202 2.045 2.090 175,994,048 -0.10(-4.76%)
Oct 17, 2012 2.138 2.194 2.097 2.194 69,619,784 +0.09(+4.26%)
Oct 16, 2012 2.053 2.127 2.045 2.105 67,526,824 +0.10(+5.22%)
Oct 15, 2012 1.941 2.008 1.926 2.000 30,779,700 +0.09(+4.69%)
Oct 12, 2012 1.903 1.933 1.888 1.911 35,622,272 +0.01(+0.39%)
Oct 11, 2012 1.918 1.941 1.881 1.903 40,701,940 -0.04(-1.92%)
Oct 10, 2012 1.963 1.978 1.881 1.941 46,484,088 -0.06(-2.99%)
Oct 09, 2012 2.038 2.060 1.993 2.000 29,721,242 +0.00(+0.00%)
Oct 08, 2012 1.978 2.000 1.978 2.000 14,954,356 +0.00(+0.00%)
Oct 05, 2012 2.015 2.023 1.978 2.000 22,092,708 +0.03(+1.52%)
Oct 04, 2012 1.985 2.008 1.941 1.970 36,533,248 -0.01(-0.75%)
Oct 03, 2012 1.959 1.993 1.926 1.985 42,117,640 +0.03(+1.53%)
Oct 02, 2012 2.075 2.097 1.933 1.956 74,332,104 -0.10(-5.07%)
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.