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

Nokia Corp ADR (NY: NOK )

4.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2018 4.988 4.988 4.988 0 -0.06(-1.25%)
Aug 30, 2018 5.051 5.078 5.033 5.051 7,394,750 -0.08(-1.58%)
Aug 29, 2018 5.105 5.141 5.087 5.132 7,235,565 -0.02(-0.35%)
Aug 28, 2018 5.186 5.195 5.132 5.150 11,137,010 +0.02(+0.35%)
Aug 27, 2018 5.069 5.159 5.069 5.132 10,142,177 +0.12(+2.33%)
Aug 24, 2018 4.961 5.015 4.952 5.015 11,216,179 +0.13(+2.76%)
Aug 23, 2018 4.925 4.934 4.871 4.880 9,678,053 +0.02(+0.37%)
Aug 22, 2018 4.880 4.898 4.835 4.862 10,497,271 +0.04(+0.93%)
Aug 21, 2018 4.790 4.817 4.781 4.817 10,957,288 +0.10(+2.10%)
Aug 20, 2018 4.736 4.754 4.709 4.718 12,966,520 +0.02(+0.38%)
Aug 17, 2018 4.673 4.709 4.655 4.700 13,533,253 +0.07(+1.55%)
Aug 16, 2018 4.637 4.672 4.610 4.628 10,151,399 +0.05(+1.18%)
Aug 15, 2018 4.619 4.628 4.557 4.574 14,211,466 -0.10(-2.12%)
Aug 14, 2018 4.673 4.691 4.637 4.673 8,335,265 +0.01(+0.19%)
Aug 13, 2018 4.682 4.691 4.655 4.664 4,742,916 -0.03(-0.57%)
Aug 10, 2018 4.709 4.727 4.673 4.691 12,162,080 -0.13(-2.61%)
Aug 09, 2018 4.835 4.853 4.808 4.817 7,826,393 -0.03(-0.56%)
Aug 08, 2018 4.871 4.876 4.835 4.844 8,916,129 +0.00(+0.00%)
Aug 07, 2018 4.853 4.880 4.817 4.844 15,977,832 +0.06(+1.32%)
Aug 06, 2018 4.808 4.835 4.781 4.781 13,467,137 -0.04(-0.75%)
Aug 03, 2018 4.808 4.835 4.799 4.817 8,626,717 -0.01(-0.19%)
Aug 02, 2018 4.808 4.835 4.781 4.826 16,909,300 -0.05(-1.11%)
Aug 01, 2018 4.907 4.916 4.853 4.880 16,412,328 +0.03(+0.56%)
Jul 31, 2018 4.934 4.943 4.853 4.853 19,282,406 -0.09(-1.82%)
Jul 30, 2018 4.988 5.024 4.916 4.943 30,437,358 +0.09(+1.85%)
Jul 27, 2018 4.970 4.970 4.844 4.853 34,738,308 -0.13(-2.70%)
Jul 26, 2018 5.069 5.087 4.970 4.988 69,195,776 -0.39(-7.19%)
Jul 25, 2018 5.347 5.383 5.298 5.374 23,073,218 +0.07(+1.36%)
Jul 24, 2018 5.347 5.365 5.258 5.302 19,402,106 -0.04(-0.67%)
Jul 23, 2018 5.356 5.365 5.320 5.338 14,314,169 -0.03(-0.50%)
Jul 20, 2018 5.401 5.356 5.365 13,630,401 +0.01(+0.17%)
Jul 19, 2018 5.374 5.383 5.329 5.356 18,314,916 -0.07(-1.32%)
Jul 18, 2018 5.455 5.473 5.392 5.428 32,120,266 +0.21(+3.96%)
Jul 17, 2018 5.213 5.249 5.204 5.222 8,058,376 -0.06(-1.19%)
Jul 16, 2018 5.275 5.302 5.249 5.284 11,223,140 +0.06(+1.20%)
Jul 13, 2018 5.266 5.284 5.213 5.222 15,852,589 -0.08(-1.53%)
Jul 12, 2018 5.240 5.320 5.240 5.302 15,931,813 +0.05(+1.03%)
Jul 11, 2018 5.240 5.249 14,157,389 -0.10(-1.85%)
Jul 10, 2018 5.329 5.365 5.311 5.347 10,802,569 +0.09(+1.71%)
Jul 09, 2018 5.258 5.275 5.213 5.258 15,824,008 +0.08(+1.56%)
Jul 06, 2018 5.177 5.204 5.159 5.177 17,926,706 +0.03(+0.52%)
Jul 05, 2018 5.114 5.159 5.091 5.150 12,560,435 +0.04(+0.88%)
Jul 03, 2018 5.105 5.105 5.105 0 +0.03(+0.53%)
Jul 02, 2018 5.051 5.096 5.042 5.078 13,949,433 -0.09(-1.74%)
Jun 29, 2018 5.177 5.222 5.168 5.168 11,083,882 +0.04(+0.70%)
Jun 28, 2018 5.069 5.159 5.051 5.132 17,807,230 -0.02(-0.35%)
Jun 27, 2018 5.249 5.284 5.150 5.150 20,548,064 -0.09(-1.72%)
Jun 26, 2018 5.240 5.258 5.208 5.240 17,948,214 +0.00(+0.00%)
Jun 25, 2018 5.284 5.284 5.177 5.240 20,220,216 -0.11(-2.02%)
Jun 22, 2018 5.356 5.374 5.275 5.347 15,670,002 +0.04(+0.68%)
Jun 21, 2018 5.338 5.338 5.280 5.311 18,130,236 -0.05(-1.01%)
Jun 20, 2018 5.356 5.401 5.329 5.365 22,290,378 +0.01(+0.17%)
Jun 19, 2018 5.338 5.374 5.302 5.356 26,093,286 -0.09(-1.65%)
Jun 18, 2018 5.374 5.464 5.356 5.446 17,077,810 -0.05(-0.98%)
Jun 15, 2018 5.500 5.491 5.500 12,619,129 +0.01(+0.16%)
Jun 14, 2018 5.500 5.518 5.482 5.491 11,573,472 +0.03(+0.49%)
Jun 13, 2018 5.401 5.500 5.392 5.464 18,947,938 +0.13(+2.53%)
Jun 12, 2018 5.302 5.365 5.293 5.329 11,422,577 +0.03(+0.51%)
Jun 11, 2018 5.249 5.329 5.240 5.302 8,961,890 +0.05(+1.03%)
Jun 08, 2018 5.266 5.284 5.222 5.249 8,340,308 +0.00(+0.00%)
Jun 07, 2018 5.266 5.293 5.222 5.249 11,818,682 -0.04(-0.85%)
Jun 06, 2018 5.311 5.293 13,605,665 -0.01(-0.17%)
Jun 05, 2018 5.329 5.347 5.289 5.302 14,097,481 -0.03(-0.51%)
Jun 04, 2018 5.329 5.356 5.311 5.329 13,087,135 +0.07(+1.37%)
Jun 01, 2018 5.258 5.266 5.222 5.258 14,357,890 +0.05(+1.04%)
May 31, 2018 5.213 5.246 5.159 5.204 22,374,736 +0.05(+0.98%)
May 30, 2018 5.136 5.179 5.094 5.153 21,210,968 +0.02(+0.34%)
May 29, 2018 5.067 5.162 5.058 5.136 37,666,976 -0.16(-3.09%)
May 25, 2018 5.300 5.300 5.300 0 +0.04(+0.82%)
May 24, 2018 5.265 5.287 5.222 5.257 10,047,727 +0.00(+0.00%)
May 23, 2018 5.214 5.265 5.205 5.257 13,345,406 -0.09(-1.77%)
May 22, 2018 5.335 5.395 5.326 5.352 9,608,851 -0.03(-0.64%)
May 21, 2018 5.369 5.395 5.347 5.386 7,004,483 +0.03(+0.65%)
May 18, 2018 5.378 5.395 5.339 5.352 10,762,432 +0.01(+0.16%)
May 17, 2018 5.352 5.386 5.326 5.343 9,858,720 -0.04(-0.80%)
May 16, 2018 5.378 5.412 5.335 5.386 9,825,242 -0.02(-0.32%)
May 15, 2018 5.352 5.412 5.335 5.404 12,189,345 -0.03(-0.63%)
May 14, 2018 5.404 5.499 5.369 5.438 30,951,238 -0.07(-1.25%)
May 11, 2018 5.490 5.533 5.481 5.507 13,401,332 +0.03(+0.47%)
May 10, 2018 5.464 5.533 5.451 5.481 14,535,511 +0.00(+0.00%)
May 09, 2018 5.412 5.481 5.378 5.481 14,198,876 +0.07(+1.28%)
May 08, 2018 5.352 5.429 5.335 5.412 18,308,490 +0.07(+1.29%)
May 07, 2018 5.352 5.386 5.326 5.343 13,733,368 +0.08(+1.48%)
May 04, 2018 5.162 5.278 5.153 5.265 24,690,434 +0.18(+3.57%)
May 03, 2018 5.067 5.093 4.994 5.084 15,717,397 +0.09(+1.90%)
May 02, 2018 5.076 5.084 4.973 4.989 23,877,380 -0.13(-2.53%)
May 01, 2018 5.179 5.188 5.076 5.119 14,692,635 -0.07(-1.33%)
Apr 30, 2018 5.162 5.205 5.153 5.188 23,005,556 +0.04(+0.84%)
Apr 27, 2018 5.119 5.188 5.119 5.145 21,994,700 +0.08(+1.53%)
Apr 26, 2018 5.058 5.162 5.032 5.067 51,392,024 -0.04(-0.84%)
Apr 25, 2018 5.188 5.196 5.093 5.110 30,658,464 -0.01(-0.17%)
Apr 24, 2018 5.110 5.145 5.067 5.119 15,401,400 +0.03(+0.68%)
Apr 23, 2018 5.119 5.127 5.058 5.084 13,231,052 -0.06(-1.17%)
Apr 20, 2018 5.222 5.274 5.119 5.145 28,253,646 +0.11(+2.23%)
Apr 19, 2018 5.041 5.067 5.028 5.032 12,469,277 -0.02(-0.34%)
Apr 18, 2018 5.067 5.084 5.032 5.050 8,468,328 -0.01(-0.17%)
Apr 17, 2018 4.981 5.076 4.946 5.058 28,796,450 +0.22(+4.46%)
Apr 16, 2018 4.817 4.886 4.782 4.843 14,169,392 +0.08(+1.63%)
Apr 13, 2018 4.773 4.799 4.739 4.765 10,044,056 -0.03(-0.72%)
Apr 12, 2018 4.817 4.834 4.791 4.799 12,843,257 -0.01(-0.18%)
Apr 11, 2018 4.773 4.868 4.773 4.808 16,224,075 +0.04(+0.91%)
Apr 10, 2018 4.773 4.791 4.730 4.765 21,556,244 +0.09(+2.03%)
Apr 09, 2018 4.704 4.739 4.670 4.670 10,353,530 +0.02(+0.37%)
Apr 06, 2018 4.704 4.748 4.627 4.653 15,767,127 -0.02(-0.37%)
Apr 05, 2018 4.730 4.748 4.670 4.670 13,410,193 -0.02(-0.37%)
Apr 04, 2018 4.601 4.696 4.592 4.687 13,174,763 +0.01(+0.18%)
Apr 03, 2018 4.670 4.696 4.644 4.678 13,698,110 +0.03(+0.56%)
Apr 02, 2018 4.704 4.722 4.609 4.653 10,459,485 -0.07(-1.46%)
Mar 29, 2018 4.722 4.722 4.722 0 +0.03(+0.74%)
Mar 28, 2018 4.687 4.730 4.657 4.687 22,093,798 -0.01(-0.18%)
Mar 27, 2018 4.773 4.791 4.670 4.696 19,186,588 -0.09(-1.81%)
Mar 26, 2018 4.782 4.791 4.696 4.782 16,728,868 +0.07(+1.47%)
Mar 23, 2018 4.817 4.830 4.696 4.713 19,830,634 -0.03(-0.73%)
Mar 22, 2018 4.791 4.825 4.748 4.748 16,483,660 -0.18(-3.68%)
Mar 21, 2018 4.920 4.942 4.886 4.929 24,703,856 -0.03(-0.70%)
Mar 20, 2018 4.946 4.998 4.929 4.963 12,285,919 +0.03(+0.52%)
Mar 19, 2018 4.955 4.972 4.912 4.937 15,337,380 -0.01(-0.17%)
Mar 16, 2018 4.972 4.998 4.929 4.946 12,155,191 -0.03(-0.52%)
Mar 15, 2018 5.007 5.024 4.956 4.972 16,018,199 -0.05(-1.03%)
Mar 14, 2018 5.067 5.076 4.989 5.024 19,976,540 -0.03(-0.68%)
Mar 13, 2018 5.119 5.127 5.041 5.058 13,417,189 -0.06(-1.18%)
Mar 12, 2018 5.093 5.127 5.093 5.119 9,097,950 +0.03(+0.68%)
Mar 09, 2018 5.076 5.127 5.063 5.084 8,853,762 +0.02(+0.34%)
Mar 08, 2018 5.110 5.140 5.032 5.067 12,571,088 -0.01(-0.17%)
Mar 07, 2018 5.106 5.024 5.076 16,053,881 +0.05(+1.03%)
Mar 06, 2018 5.058 5.076 5.011 5.024 12,669,911 -0.03(-0.51%)
Mar 05, 2018 4.989 5.080 4.981 5.050 10,877,256 +0.07(+1.39%)
Mar 02, 2018 4.955 4.998 4.903 4.981 13,031,816 +0.01(+0.17%)
Mar 01, 2018 4.981 5.050 4.929 4.972 18,814,906 -0.03(-0.69%)
Feb 28, 2018 5.076 5.089 4.998 5.007 12,840,471 -0.06(-1.19%)
Feb 27, 2018 5.101 5.136 5.058 5.067 19,929,362 -0.05(-1.01%)
Feb 26, 2018 5.093 5.127 5.067 5.119 13,507,871 +0.11(+2.24%)
Feb 23, 2018 4.929 5.032 4.920 5.007 18,947,816 +0.08(+1.58%)
Feb 22, 2018 4.929 4.972 4.907 4.929 15,583,976 +0.02(+0.35%)
Feb 21, 2018 4.963 5.015 4.912 4.912 20,553,154 -0.03(-0.70%)
Feb 20, 2018 4.955 4.989 4.925 4.946 17,255,480 -0.03(-0.52%)
Feb 16, 2018 4.972 4.972 4.972 0 +0.03(+0.52%)
Feb 15, 2018 4.955 4.972 4.894 4.946 21,951,112 +0.07(+1.42%)
Feb 14, 2018 4.730 4.899 4.722 4.877 26,789,070 +0.12(+2.54%)
Feb 13, 2018 4.730 4.756 15,115,519 +0.00(+0.00%)
Feb 12, 2018 4.739 4.782 4.713 4.756 21,309,244 +0.09(+2.04%)
Feb 09, 2018 4.696 4.730 4.514 4.661 31,918,072 +0.03(+0.75%)
Feb 08, 2018 4.748 4.756 4.618 4.627 30,563,120 -0.13(-2.72%)
Feb 07, 2018 4.791 4.817 4.739 4.756 29,072,374 +0.00(+0.00%)
Feb 06, 2018 4.653 4.791 4.644 4.756 62,764,904 +0.13(+2.89%)
Feb 05, 2018 4.756 4.804 4.566 4.622 44,155,356 -0.04(-0.83%)
Feb 02, 2018 4.756 4.773 4.644 4.661 38,423,836 +0.00(+0.00%)
Feb 01, 2018 4.618 4.687 4.575 4.661 79,254,200 +0.51(+12.27%)
Jan 31, 2018 4.178 4.186 4.100 4.152 30,419,496 -0.13(-3.02%)
Jan 30, 2018 4.264 4.281 4.247 4.281 13,386,807 +0.00(+0.00%)
Jan 29, 2018 4.230 4.290 4.221 4.281 40,956,008 +0.13(+3.12%)
Jan 26, 2018 4.161 4.178 4.117 4.152 24,737,018 +0.01(+0.21%)
Jan 25, 2018 4.221 4.221 4.109 4.143 27,240,856 -0.09(-2.24%)
Jan 24, 2018 4.230 4.256 4.212 4.238 15,017,498 -0.01(-0.20%)
Jan 23, 2018 4.230 4.256 4.230 4.247 7,939,898 +0.02(+0.41%)
Jan 22, 2018 4.221 4.247 4.186 4.230 18,616,132 +0.05(+1.24%)
Jan 19, 2018 4.230 4.238 4.169 4.178 14,556,016 +0.00(+0.00%)
Jan 18, 2018 4.204 4.238 4.161 4.178 18,974,930 -0.09(-2.22%)
Jan 17, 2018 4.290 4.316 4.264 4.273 12,510,893 -0.01(-0.20%)
Jan 16, 2018 4.290 4.299 4.251 4.281 14,365,154 +0.08(+1.85%)
Jan 12, 2018 4.204 4.204 4.204 0 +0.04(+1.04%)
Jan 11, 2018 4.161 4.169 4.143 4.161 11,439,380 -0.03(-0.62%)
Jan 10, 2018 4.195 4.186 18,879,214 -0.04(-1.02%)
Jan 09, 2018 4.221 4.238 4.204 4.230 9,346,665 +0.02(+0.41%)
Jan 08, 2018 4.204 4.221 4.195 4.212 11,975,749 -0.03(-0.81%)
Jan 05, 2018 4.204 4.247 4.178 4.247 16,696,129 +0.03(+0.61%)
Jan 04, 2018 4.212 4.238 4.195 4.221 11,457,328 +0.05(+1.24%)
Jan 03, 2018 4.135 4.169 4.126 4.169 10,434,719 +0.06(+1.47%)
Jan 02, 2018 4.074 4.126 4.044 4.109 13,013,575 +0.09(+2.15%)
Dec 29, 2017 4.022 4.022 4.022 0 -0.04(-1.06%)
Dec 28, 2017 4.057 4.083 4.048 4.066 11,049,833 -0.02(-0.42%)
Dec 27, 2017 4.074 4.109 4.057 4.083 12,751,127 -0.04(-1.05%)
Dec 26, 2017 4.117 4.143 4.092 4.126 8,857,204 +0.00(+0.00%)
Dec 22, 2017 4.161 4.169 4.100 4.126 8,679,789 -0.01(-0.21%)
Dec 21, 2017 4.057 4.169 4.048 4.135 26,809,960 +0.15(+3.68%)
Dec 20, 2017 4.005 4.005 3.971 3.988 13,543,437 -0.04(-1.07%)
Dec 19, 2017 4.074 4.083 4.031 4.031 7,289,099 -0.02(-0.43%)
Dec 18, 2017 4.040 4.066 4.031 4.048 9,625,827 +0.07(+1.74%)
Dec 15, 2017 4.005 4.013 3.949 3.979 22,022,434 +0.00(+0.00%)
Dec 14, 2017 4.014 4.031 3.979 3.979 9,159,730 -0.06(-1.50%)
Dec 13, 2017 3.997 4.074 3.989 4.040 21,888,122 +0.11(+2.86%)
Dec 12, 2017 3.936 3.945 3.893 3.928 19,984,348 -0.03(-0.65%)
Dec 11, 2017 3.971 3.988 3.945 3.953 22,806,510 -0.05(-1.29%)
Dec 08, 2017 3.997 4.014 3.979 4.005 11,028,673 +0.01(+0.22%)
Dec 07, 2017 4.048 4.074 3.988 3.997 18,431,178 -0.08(-1.91%)
Dec 06, 2017 4.108 4.040 4.074 12,629,453 +0.02(+0.43%)
Dec 05, 2017 4.113 4.126 4.057 4.057 17,091,554 -0.03(-0.84%)
Dec 04, 2017 4.135 4.135 4.126 4.092 21,296,886 -0.18(-4.24%)
Dec 01, 2017 4.273 4.290 4.243 4.273 13,623,936 -0.05(-1.20%)
Nov 30, 2017 4.299 4.359 4.290 4.325 19,250,374 -0.01(-0.20%)
Nov 29, 2017 4.342 4.350 4.281 4.333 24,615,594 -0.03(-0.59%)
Nov 28, 2017 4.325 4.376 4.316 4.359 14,866,039 +0.03(+0.80%)
Nov 27, 2017 4.325 4.359 4.316 4.325 10,722,746 -0.06(-1.38%)
Nov 24, 2017 4.402 4.409 4.368 4.385 4,569,904 +0.03(+0.59%)
Nov 22, 2017 4.350 4.368 4.338 4.359 8,568,728 +0.00(+0.00%)
Nov 21, 2017 4.325 4.376 4.320 4.359 17,812,486 +0.03(+0.80%)
Nov 20, 2017 4.325 4.359 4.307 4.325 20,422,312 +0.06(+1.42%)
Nov 17, 2017 4.273 4.290 4.238 4.264 9,404,270 +0.02(+0.41%)
Nov 16, 2017 4.230 4.273 4.212 4.247 17,087,818 +0.07(+1.65%)
Nov 15, 2017 4.186 4.221 4.161 4.178 17,703,016 +0.01(+0.21%)
Nov 14, 2017 4.169 4.178 4.135 4.169 9,989,815 -0.03(-0.62%)
Nov 13, 2017 4.186 4.221 4.178 4.195 12,214,262 -0.04(-1.02%)
Nov 10, 2017 4.238 4.273 4.212 4.238 22,949,824 -0.04(-1.01%)
Nov 09, 2017 4.256 4.290 4.247 4.281 21,446,600 -0.08(-1.78%)
Nov 08, 2017 4.325 4.359 4.316 4.359 18,784,876 +0.00(+0.00%)
Nov 07, 2017 4.273 4.385 4.268 4.359 32,351,132 -0.03(-0.79%)
Nov 06, 2017 4.342 4.437 4.342 4.394 24,855,276 +0.10(+2.41%)
Nov 03, 2017 4.299 4.299 4.238 4.290 11,640,773 -0.05(-1.19%)
Nov 02, 2017 4.307 4.342 4.290 4.342 14,961,019 +0.08(+1.82%)
Nov 01, 2017 4.247 4.316 4.238 4.264 18,073,824 +0.04(+1.02%)
Oct 31, 2017 4.221 4.230 4.186 4.221 17,618,196 +0.06(+1.45%)
Oct 30, 2017 4.169 4.204 4.143 4.161 23,648,334 -0.08(-1.83%)
Oct 27, 2017 4.307 4.316 4.161 4.238 50,754,000 +0.13(+3.15%)
Oct 26, 2017 4.247 4.316 4.100 4.109 87,300,000 -1.11(-21.32%)
Oct 25, 2017 5.179 5.222 5.136 5.222 16,774,505 +0.05(+1.00%)
Oct 24, 2017 5.188 5.196 5.153 5.171 6,718,145 -0.03(-0.66%)
Oct 23, 2017 5.231 5.244 5.196 5.205 9,257,276 -0.04(-0.82%)
Oct 20, 2017 5.196 5.274 5.179 5.248 21,271,510 +0.22(+4.47%)
Oct 19, 2017 5.007 5.067 4.998 5.024 7,517,307 -0.03(-0.68%)
Oct 18, 2017 5.076 5.084 5.041 5.058 5,335,776 +0.03(+0.51%)
Oct 17, 2017 5.050 5.058 5.024 5.032 7,380,642 -0.03(-0.68%)
Oct 16, 2017 5.101 5.119 5.050 5.067 8,320,147 -0.05(-1.01%)
Oct 13, 2017 5.110 5.127 5.093 5.119 12,339,940 +0.09(+1.72%)
Oct 12, 2017 5.024 5.058 4.998 5.032 10,169,496 -0.04(-0.85%)
Oct 11, 2017 5.084 5.084 5.050 5.076 8,923,090 -0.03(-0.68%)
Oct 10, 2017 5.145 5.153 5.067 5.110 15,466,956 +0.00(+0.00%)
Oct 09, 2017 5.119 5.136 5.101 5.110 6,425,433 +0.01(+0.17%)
Oct 06, 2017 5.084 5.110 5.067 5.101 8,284,753 -0.02(-0.34%)
Oct 05, 2017 5.101 5.136 5.093 5.119 7,426,150 +0.01(+0.17%)
Oct 04, 2017 5.119 5.127 5.093 5.110 8,537,839 -0.04(-0.84%)
Oct 03, 2017 5.179 5.179 5.145 5.153 7,824,969 -0.01(-0.17%)
Oct 02, 2017 5.136 5.188 5.122 5.162 12,717,351 +0.00(+0.00%)
Sep 29, 2017 5.101 5.179 5.085 5.162 11,115,357 +0.07(+1.36%)
Sep 28, 2017 5.101 5.110 5.067 5.093 9,259,824 +0.02(+0.34%)
Sep 27, 2017 5.032 5.076 14,602,598 -0.03(-0.68%)
Sep 26, 2017 5.110 5.153 5.093 5.110 14,145,115 -0.01(-0.17%)
Sep 25, 2017 5.171 5.188 5.119 5.119 12,051,025 -0.06(-1.17%)
Sep 22, 2017 5.162 5.222 5.153 5.179 16,397,079 -0.04(-0.83%)
Sep 21, 2017 5.265 5.283 5.214 5.222 19,102,054 -0.11(-2.10%)
Sep 20, 2017 5.386 5.386 5.265 5.335 15,776,838 -0.03(-0.64%)
Sep 19, 2017 5.395 5.404 5.352 5.369 15,191,308 +0.01(+0.16%)
Sep 18, 2017 5.369 5.404 5.335 5.360 17,014,416 +0.04(+0.81%)
Sep 15, 2017 5.343 5.369 5.309 5.317 21,829,014 +0.13(+2.50%)
Sep 14, 2017 5.171 5.188 5.153 5.188 9,179,090 -0.01(-0.17%)
Sep 13, 2017 5.205 5.214 5.179 5.196 8,557,477 -0.06(-1.15%)
Sep 12, 2017 5.274 5.282 5.231 5.257 17,199,424 +0.01(+0.16%)
Sep 11, 2017 5.265 5.291 5.222 5.248 13,466,062 +0.08(+1.50%)
Sep 08, 2017 5.231 5.240 5.162 5.171 20,197,406 -0.17(-3.23%)
Sep 07, 2017 5.395 5.404 5.326 5.343 14,435,230 +0.03(+0.49%)
Sep 06, 2017 5.309 5.326 5.274 5.317 11,559,603 +0.05(+0.98%)
Sep 05, 2017 5.335 5.343 5.240 5.265 18,121,044 -0.10(-1.93%)
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.