Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.506 5.629 5.600 26,453,142 +0.17(+3.15%)
Jan 28, 2022 5.344 5.401 5.233 5.430 35,155,716 +0.12(+2.33%)
Jan 27, 2022 5.354 5.401 5.268 5.306 46,549,268 +0.01(+0.18%)
Jan 26, 2022 5.411 5.420 5.230 5.297 32,528,806 +0.01(+0.18%)
Jan 25, 2022 5.240 5.344 5.192 5.287 39,191,764 +0.08(+1.46%)
Jan 24, 2022 5.126 5.230 4.993 5.211 47,367,408 -0.02(-0.36%)
Jan 21, 2022 5.325 5.401 5.230 5.230 68,838,400 -0.11(-2.13%)
Jan 20, 2022 5.458 5.506 5.344 5.344 27,230,628 -0.10(-1.92%)
Jan 19, 2022 5.506 5.543 5.430 5.449 25,040,308 -0.01(-0.17%)
Jan 18, 2022 5.581 5.581 5.444 5.458 26,586,830 -0.17(-3.04%)
Jan 14, 2022 5.629 0 +0.04(+0.68%)
Jan 13, 2022 5.705 5.733 5.581 5.591 30,905,634 -0.19(-3.28%)
Jan 12, 2022 5.876 5.904 5.762 5.781 30,302,282 -0.14(-2.40%)
Jan 11, 2022 5.828 5.942 5.794 5.923 29,757,088 +0.07(+1.13%)
Jan 10, 2022 5.771 5.866 5.733 5.857 22,527,640 +0.07(+1.15%)
Jan 07, 2022 5.838 5.876 5.767 5.790 26,698,060 -0.02(-0.33%)
Jan 06, 2022 5.781 5.847 5.714 5.809 29,078,116 -0.02(-0.33%)
Jan 05, 2022 5.942 6.018 5.814 5.828 28,998,908 -0.10(-1.76%)
Jan 04, 2022 5.980 5.990 5.904 5.933 22,482,424 -0.04(-0.64%)
Jan 03, 2022 5.999 6.009 5.914 5.971 24,221,252 +0.07(+1.13%)
Dec 31, 2021 5.933 5.952 5.847 5.904 11,543,249 -0.04(-0.64%)
Dec 30, 2021 5.971 5.999 5.942 5.942 12,818,810 -0.03(-0.48%)
Dec 29, 2021 5.961 5.990 5.942 5.971 10,357,061 -0.01(-0.16%)
Dec 28, 2021 6.047 6.071 5.961 5.980 12,974,093 -0.04(-0.63%)
Dec 27, 2021 5.961 6.028 5.923 6.018 16,510,405 +0.14(+2.42%)
Dec 23, 2021 5.885 5.933 5.866 5.876 14,354,775 +0.05(+0.81%)
Dec 22, 2021 5.686 5.838 5.676 5.828 21,882,518 +0.16(+2.85%)
Dec 21, 2021 5.610 5.676 5.591 5.667 16,006,582 +0.06(+1.02%)
Dec 20, 2021 5.676 5.682 5.543 5.610 19,758,312 -0.09(-1.66%)
Dec 17, 2021 5.686 5.762 5.657 5.705 27,009,602 -0.05(-0.83%)
Dec 16, 2021 5.790 5.828 5.724 5.752 33,719,132 -0.07(-1.14%)
Dec 15, 2021 5.657 5.838 5.619 5.819 28,028,028 +0.16(+2.85%)
Dec 14, 2021 5.648 5.686 5.591 5.657 20,645,590 -0.02(-0.33%)
Dec 13, 2021 5.686 5.733 5.657 5.676 22,196,308 -0.04(-0.66%)
Dec 10, 2021 5.714 5.743 5.657 5.714 19,058,788 +0.03(+0.50%)
Dec 09, 2021 5.629 5.752 5.610 5.686 33,267,078 +0.12(+2.22%)
Dec 08, 2021 5.591 5.629 5.529 5.562 19,365,356 -0.04(-0.68%)
Dec 07, 2021 5.420 5.676 5.401 5.600 36,447,948 +0.20(+3.69%)
Dec 06, 2021 5.363 5.430 5.241 5.401 24,201,794 +0.03(+0.53%)
Dec 03, 2021 5.449 5.468 5.306 5.373 28,632,542 -0.08(-1.39%)
Dec 02, 2021 5.306 5.492 5.297 5.449 39,634,940 +0.17(+3.24%)
Dec 01, 2021 5.373 5.477 5.278 5.278 26,437,122 -0.04(-0.71%)
Nov 30, 2021 5.335 5.344 5.292 5.316 36,400,936 -0.02(-0.36%)
Nov 29, 2021 5.325 5.373 5.297 5.335 12,798,049 +0.07(+1.26%)
Nov 26, 2021 5.325 5.363 5.202 5.268 22,574,132 -0.20(-3.65%)
Nov 24, 2021 5.373 5.487 5.367 5.468 13,854,585 +0.04(+0.70%)
Nov 23, 2021 5.430 5.463 5.344 5.430 26,548,258 +0.04(+0.70%)
Nov 22, 2021 5.506 5.553 5.392 5.392 18,412,214 -0.12(-2.24%)
Nov 19, 2021 5.515 5.591 5.506 5.515 22,406,422 -0.02(-0.34%)
Nov 18, 2021 5.392 5.543 5.330 5.534 32,590,304 +0.14(+2.64%)
Nov 17, 2021 5.306 5.449 5.297 5.392 17,248,000 +0.09(+1.61%)
Nov 16, 2021 5.316 5.344 5.297 5.306 15,551,195 +0.00(+0.00%)
Nov 15, 2021 5.325 5.344 5.287 5.306 16,121,057 -0.09(-1.58%)
Nov 12, 2021 5.411 5.449 5.392 5.392 11,762,264 -0.03(-0.53%)
Nov 11, 2021 5.401 5.458 5.392 5.420 14,499,867 -0.08(-1.38%)
Nov 10, 2021 5.449 5.496 20,348,156 +0.00(+0.00%)
Nov 09, 2021 5.543 5.562 5.477 5.496 21,343,308 -0.07(-1.19%)
Nov 08, 2021 5.572 5.600 5.501 5.562 20,177,242 +0.09(+1.56%)
Nov 05, 2021 5.439 5.506 5.411 5.477 18,814,876 +0.06(+1.05%)
Nov 04, 2021 5.468 5.484 5.373 5.420 18,352,934 -0.06(-1.04%)
Nov 03, 2021 5.354 5.477 5.325 5.477 20,878,886 +0.20(+3.78%)
Nov 02, 2021 5.344 5.363 5.268 5.278 18,740,676 -0.12(-2.28%)
Nov 01, 2021 5.316 5.401 5.278 5.401 23,943,034 +0.01(+0.18%)
Oct 29, 2021 5.430 5.477 5.363 5.392 22,356,418 -0.13(-2.41%)
Oct 28, 2021 5.676 5.676 5.472 5.524 36,911,028 +0.06(+1.04%)
Oct 27, 2021 5.496 5.524 5.449 5.468 16,804,552 +0.06(+1.05%)
Oct 26, 2021 5.420 5.411 22,633,136 +0.04(+0.71%)
Oct 25, 2021 5.411 5.467 5.354 5.373 31,069,638 -0.21(-3.74%)
Oct 22, 2021 5.667 5.676 5.572 5.581 19,985,772 -0.07(-1.18%)
Oct 21, 2021 5.619 5.667 5.600 5.648 15,878,309 +0.03(+0.51%)
Oct 20, 2021 5.543 5.629 5.534 5.619 19,166,676 +0.07(+1.20%)
Oct 19, 2021 5.610 5.629 5.543 5.553 19,096,330 -0.06(-1.02%)
Oct 18, 2021 5.629 5.657 5.600 5.610 19,017,610 +0.01(+0.17%)
Oct 15, 2021 5.667 5.676 5.591 5.600 13,001,926 -0.05(-0.84%)
Oct 14, 2021 5.629 5.667 5.610 5.648 14,548,485 +0.10(+1.88%)
Oct 13, 2021 5.553 5.591 5.525 5.543 11,322,340 +0.04(+0.69%)
Oct 12, 2021 5.534 5.553 5.487 5.506 17,916,814 +0.00(+0.00%)
Oct 11, 2021 5.487 5.553 5.468 5.506 13,062,124 +0.00(+0.00%)
Oct 08, 2021 5.553 5.581 5.487 5.506 16,978,606 +0.03(+0.52%)
Oct 07, 2021 5.430 5.506 5.420 5.477 17,837,984 +0.11(+2.12%)
Oct 06, 2021 5.344 5.382 5.259 5.363 25,542,574 -0.01(-0.18%)
Oct 05, 2021 5.297 5.392 5.290 5.373 18,392,088 +0.18(+3.47%)
Oct 04, 2021 5.249 5.287 5.183 5.192 21,886,358 +0.01(+0.18%)
Oct 01, 2021 5.221 5.230 5.116 5.183 37,083,376 +0.01(+0.18%)
Sep 30, 2021 5.211 5.221 5.154 5.173 15,400,219 +0.02(+0.37%)
Sep 29, 2021 5.183 5.221 5.107 5.154 18,157,436 +0.00(+0.00%)
Sep 28, 2021 5.287 5.344 5.154 5.154 27,687,074 -0.19(-3.55%)
Sep 27, 2021 5.316 5.373 5.306 5.344 13,112,840 +0.05(+0.90%)
Sep 24, 2021 5.240 5.335 5.221 5.297 12,852,609 +0.00(+0.00%)
Sep 23, 2021 5.287 5.335 5.268 5.297 17,689,810 +0.02(+0.36%)
Sep 22, 2021 5.211 5.335 5.202 5.278 28,493,430 +0.16(+3.15%)
Sep 21, 2021 5.192 5.202 5.088 5.116 28,191,046 +0.04(+0.75%)
Sep 20, 2021 5.040 5.164 5.002 5.078 39,440,524 -0.14(-2.73%)
Sep 17, 2021 5.278 5.287 5.192 5.221 22,955,072 -0.11(-2.14%)
Sep 16, 2021 5.316 5.363 5.297 5.335 21,926,960 +0.01(+0.18%)
Sep 15, 2021 5.401 5.401 5.297 5.325 26,553,714 -0.14(-2.60%)
Sep 14, 2021 5.515 5.524 5.444 5.468 17,803,734 +0.00(+0.00%)
Sep 13, 2021 5.543 5.543 5.439 5.468 27,370,506 -0.07(-1.20%)
Sep 10, 2021 5.629 5.667 5.524 5.534 25,075,890 -0.08(-1.35%)
Sep 09, 2021 5.581 5.676 5.581 5.610 18,099,068 +0.02(+0.34%)
Sep 08, 2021 5.676 5.676 5.591 5.591 16,053,998 -0.09(-1.51%)
Sep 07, 2021 5.686 5.733 5.686 5.676 16,183,815 -0.06(-0.99%)
Sep 03, 2021 5.733 5.743 5.714 5.733 10,429,165 -0.02(-0.33%)
Sep 02, 2021 5.724 5.762 5.705 5.752 14,512,917 +0.10(+1.85%)
Sep 01, 2021 5.686 5.714 5.648 5.648 12,513,961 -0.01(-0.17%)
Aug 31, 2021 5.714 5.714 5.648 5.657 17,744,640 -0.08(-1.32%)
Aug 30, 2021 5.733 5.781 5.714 5.733 13,418,563 +0.01(+0.17%)
Aug 27, 2021 5.667 5.752 5.667 5.724 15,067,471 +0.04(+0.67%)
Aug 26, 2021 5.752 5.790 5.686 5.686 15,948,913 -0.04(-0.66%)
Aug 25, 2021 5.743 5.771 5.714 5.724 11,791,219 -0.02(-0.33%)
Aug 24, 2021 5.714 5.781 5.686 5.743 18,041,750 +0.03(+0.50%)
Aug 23, 2021 5.638 5.743 5.638 5.714 20,357,200 +0.11(+2.03%)
Aug 20, 2021 5.581 5.638 5.572 5.600 12,922,194 +0.01(+0.17%)
Aug 19, 2021 5.524 5.610 5.487 5.591 25,511,922 -0.06(-1.01%)
Aug 18, 2021 5.676 5.714 5.648 5.648 15,742,551 +0.01(+0.17%)
Aug 17, 2021 5.724 5.752 5.600 5.638 23,246,430 -0.12(-2.14%)
Aug 16, 2021 5.733 5.762 5.714 5.762 12,002,279 -0.05(-0.82%)
Aug 13, 2021 5.752 5.835 5.733 5.809 14,543,350 +0.09(+1.66%)
Aug 12, 2021 5.705 5.724 5.629 5.714 23,174,682 +0.00(+0.00%)
Aug 11, 2021 5.705 5.724 5.667 5.714 20,559,798 +0.00(+0.00%)
Aug 10, 2021 5.790 5.800 5.705 5.714 19,509,818 -0.08(-1.31%)
Aug 09, 2021 5.771 5.828 5.762 5.790 16,773,429 +0.00(+0.00%)
Aug 06, 2021 5.847 5.876 5.752 5.790 20,999,778 -0.09(-1.45%)
Aug 05, 2021 5.933 5.942 5.857 5.876 16,418,241 -0.04(-0.64%)
Aug 04, 2021 5.961 5.971 5.904 5.914 23,137,638 -0.06(-0.95%)
Aug 03, 2021 5.904 5.971 5.866 5.971 33,444,572 +0.15(+2.61%)
Aug 02, 2021 5.809 5.866 5.724 5.819 37,232,204 +0.05(+0.82%)
Jul 30, 2021 5.762 5.828 5.710 5.771 35,403,056 +0.03(+0.50%)
Jul 29, 2021 5.828 5.914 5.714 5.743 74,991,960 +0.23(+4.13%)
Jul 28, 2021 5.468 5.553 5.425 5.515 26,328,776 +0.06(+1.04%)
Jul 27, 2021 5.543 5.553 5.420 5.458 30,247,568 -0.09(-1.54%)
Jul 26, 2021 5.515 5.591 5.506 5.543 22,265,058 +0.09(+1.57%)
Jul 23, 2021 5.487 5.515 5.439 5.458 16,945,822 +0.00(+0.00%)
Jul 22, 2021 5.515 5.521 5.449 5.458 20,869,912 -0.05(-0.86%)
Jul 21, 2021 5.562 5.657 5.477 5.506 33,488,578 -0.01(-0.17%)
Jul 20, 2021 5.363 5.529 5.354 5.515 35,486,452 +0.20(+3.75%)
Jul 19, 2021 5.354 5.363 5.249 5.316 38,971,312 -0.08(-1.41%)
Jul 16, 2021 5.468 5.496 5.382 5.392 25,923,470 -0.07(-1.22%)
Jul 15, 2021 5.468 5.510 5.368 5.458 37,537,796 -0.09(-1.54%)
Jul 14, 2021 5.667 5.695 5.543 5.543 55,969,820 -0.04(-0.68%)
Jul 13, 2021 5.506 5.695 5.487 5.581 118,751,496 +0.48(+9.50%)
Jul 12, 2021 5.183 5.192 5.088 5.097 18,459,510 -0.09(-1.83%)
Jul 09, 2021 5.183 5.230 5.173 5.192 17,921,002 +0.06(+1.11%)
Jul 08, 2021 5.050 5.145 5.012 5.135 29,492,226 +0.02(+0.37%)
Jul 07, 2021 5.183 5.202 5.088 5.116 24,406,728 -0.03(-0.55%)
Jul 06, 2021 5.202 5.202 5.059 5.145 23,832,038 +0.03(+0.56%)
Jul 02, 2021 5.097 5.126 5.050 5.116 17,395,176 +0.02(+0.37%)
Jul 01, 2021 5.116 5.135 5.059 5.097 21,369,310 +0.05(+0.94%)
Jun 30, 2021 5.069 5.078 5.021 5.050 24,021,042 -0.04(-0.75%)
Jun 29, 2021 5.126 5.145 5.050 5.088 26,139,742 -0.04(-0.74%)
Jun 28, 2021 5.173 5.221 5.116 5.126 34,039,464 -0.05(-0.92%)
Jun 25, 2021 5.031 5.363 5.031 5.173 84,632,560 +0.29(+6.03%)
Jun 24, 2021 4.907 4.914 4.851 4.879 23,450,708 +0.09(+1.78%)
Jun 23, 2021 4.851 4.879 4.794 4.794 20,216,596 -0.06(-1.17%)
Jun 22, 2021 4.879 4.879 4.822 4.851 21,450,506 +0.01(+0.20%)
Jun 21, 2021 4.860 4.879 4.832 4.841 18,179,096 +0.00(+0.00%)
Jun 18, 2021 4.860 4.898 4.813 4.841 34,330,708 -0.06(-1.16%)
Jun 17, 2021 4.898 4.983 4.862 4.898 23,147,278 -0.06(-1.15%)
Jun 16, 2021 4.983 5.002 4.898 4.955 28,745,680 -0.07(-1.32%)
Jun 15, 2021 5.154 5.160 5.012 5.021 30,476,744 -0.15(-2.94%)
Jun 14, 2021 5.192 5.202 5.145 5.173 18,996,476 +0.02(+0.37%)
Jun 11, 2021 5.202 5.221 5.116 5.154 21,457,132 -0.01(-0.18%)
Jun 10, 2021 5.164 5.211 5.116 5.164 27,928,458 -0.05(-0.91%)
Jun 09, 2021 5.268 5.325 5.192 5.211 48,417,056 -0.09(-1.61%)
Jun 08, 2021 5.287 5.401 5.259 5.297 51,354,268 -0.03(-0.53%)
Jun 07, 2021 5.202 5.344 5.173 5.325 48,797,484 +0.12(+2.37%)
Jun 04, 2021 5.221 5.284 5.173 5.202 33,272,128 +0.00(+0.00%)
Jun 03, 2021 5.316 5.396 5.135 5.202 105,707,960 +0.03(+0.55%)
Jun 02, 2021 4.983 5.268 4.974 5.173 127,819,216 +0.25(+5.01%)
Jun 01, 2021 4.945 4.983 4.889 4.926 31,382,520 +0.03(+0.58%)
May 28, 2021 4.936 5.021 4.879 4.898 72,519,984 +0.09(+1.78%)
May 27, 2021 4.708 4.841 4.708 4.813 54,768,188 +0.11(+2.42%)
May 26, 2021 4.680 4.775 4.670 4.699 49,201,108 -0.05(-1.00%)
May 25, 2021 4.784 4.794 4.699 4.746 27,779,324 -0.02(-0.40%)
May 24, 2021 4.784 4.832 4.746 4.765 21,782,488 -0.03(-0.59%)
May 21, 2021 4.889 4.893 4.784 4.794 41,029,496 -0.09(-1.94%)
May 20, 2021 4.699 4.889 4.689 4.889 52,182,820 +0.20(+4.25%)
May 19, 2021 4.651 4.718 4.642 4.689 28,804,632 -0.04(-0.80%)
May 18, 2021 4.737 4.813 4.699 4.727 45,607,452 +0.07(+1.43%)
May 17, 2021 4.632 4.684 4.614 4.661 23,127,732 +0.01(+0.20%)
May 14, 2021 4.594 4.651 4.547 4.651 25,606,530 +0.14(+3.16%)
May 13, 2021 4.518 4.547 4.423 4.509 36,611,864 +0.04(+0.85%)
May 12, 2021 4.604 4.632 4.452 4.471 46,688,584 -0.21(-4.46%)
May 11, 2021 4.604 4.689 4.575 4.680 50,920,504 -0.05(-1.00%)
May 10, 2021 4.879 4.889 4.708 4.727 59,087,492 -0.11(-2.35%)
May 07, 2021 4.765 4.917 4.727 4.841 79,638,248 +0.22(+4.72%)
May 06, 2021 4.556 4.632 4.547 4.623 39,286,640 +0.07(+1.46%)
May 05, 2021 4.547 4.604 4.518 4.556 42,100,736 +0.09(+2.13%)
May 04, 2021 4.556 4.585 4.376 4.461 57,340,608 -0.20(-4.28%)
May 03, 2021 4.518 4.689 4.480 4.661 76,933,648 +0.22(+4.91%)
Apr 30, 2021 4.518 4.585 4.395 4.442 70,590,624 +0.01(+0.21%)
Apr 29, 2021 4.613 4.680 4.319 4.433 174,678,000 +0.45(+11.19%)
Apr 28, 2021 4.044 4.082 3.977 3.987 32,082,892 -0.02(-0.47%)
Apr 27, 2021 3.987 4.015 3.958 4.006 30,777,742 +0.02(+0.48%)
Apr 26, 2021 3.996 4.015 3.958 3.987 35,721,232 +0.00(+0.00%)
Apr 23, 2021 3.949 3.987 3.911 3.987 25,358,470 +0.04(+0.96%)
Apr 22, 2021 3.987 4.015 3.949 3.949 31,760,566 -0.05(-1.19%)
Apr 21, 2021 3.930 4.006 3.920 3.996 26,270,532 +0.06(+1.45%)
Apr 20, 2021 3.920 3.939 3.901 3.939 33,644,708 -0.02(-0.48%)
Apr 19, 2021 3.958 4.006 3.939 3.958 34,660,496 -0.01(-0.24%)
Apr 16, 2021 3.939 3.977 3.920 3.968 24,139,370 +0.05(+1.21%)
Apr 15, 2021 3.911 3.958 3.892 3.920 27,483,432 +0.00(+0.00%)
Apr 14, 2021 3.920 3.958 3.901 3.920 30,195,368 +0.00(+0.00%)
Apr 13, 2021 3.873 3.939 3.854 3.920 24,633,978 +0.06(+1.47%)
Apr 12, 2021 3.901 3.920 3.863 3.863 21,234,964 -0.06(-1.45%)
Apr 09, 2021 3.873 3.939 3.863 3.920 47,817,524 +0.07(+1.72%)
Apr 08, 2021 3.873 3.892 3.816 3.854 21,736,624 +0.01(+0.25%)
Apr 07, 2021 3.825 3.844 3.797 3.844 31,665,474 +0.05(+1.25%)
Apr 06, 2021 3.816 3.835 3.787 3.797 26,104,248 -0.05(-1.23%)
Apr 05, 2021 3.806 3.844 3.797 3.844 22,421,960 +0.05(+1.25%)
Apr 01, 2021 3.797 3.835 3.768 3.797 25,616,470 +0.04(+1.01%)
Mar 31, 2021 3.768 3.797 3.759 3.759 19,602,162 -0.03(-0.75%)
Mar 30, 2021 3.787 3.797 3.711 3.787 31,330,116 -0.03(-0.75%)
Mar 29, 2021 3.835 3.873 3.797 3.816 27,600,590 -0.04(-0.98%)
Mar 26, 2021 3.816 3.882 3.768 3.854 36,368,712 +0.09(+2.27%)
Mar 25, 2021 3.721 3.797 3.702 3.768 40,018,340 +0.05(+1.28%)
Mar 24, 2021 3.778 3.797 3.721 3.721 36,836,224 -0.06(-1.51%)
Mar 23, 2021 3.854 3.873 3.778 3.778 35,544,332 -0.08(-1.97%)
Mar 22, 2021 3.863 3.901 3.835 3.854 32,821,994 +0.04(+0.99%)
Mar 19, 2021 3.740 3.882 3.730 3.816 50,071,468 +0.10(+2.81%)
Mar 18, 2021 3.835 3.920 3.711 3.711 88,305,888 -0.35(-8.64%)
Mar 17, 2021 3.977 4.082 3.949 4.063 25,962,014 +0.04(+0.94%)
Mar 16, 2021 4.101 4.129 3.977 4.025 39,029,548 -0.06(-1.40%)
Mar 15, 2021 4.072 4.167 4.044 4.082 62,839,176 +0.08(+1.90%)
Mar 12, 2021 3.882 4.010 3.873 4.006 45,233,416 +0.11(+2.93%)
Mar 11, 2021 3.873 3.930 3.844 3.892 50,236,220 +0.13(+3.54%)
Mar 10, 2021 3.835 3.844 3.721 3.759 50,578,224 +0.00(+0.00%)
Mar 09, 2021 3.759 3.806 3.749 3.759 30,214,580 +0.09(+2.33%)
Mar 08, 2021 3.664 3.768 3.636 3.674 47,069,340 -0.01(-0.26%)
Mar 05, 2021 3.674 3.702 3.579 3.683 64,230,276 +0.06(+1.57%)
Mar 04, 2021 3.759 3.797 3.560 3.626 81,464,520 -0.15(-4.02%)
Mar 03, 2021 3.797 3.816 3.749 3.778 43,437,644 -0.06(-1.49%)
Mar 02, 2021 3.825 3.863 3.797 3.835 30,470,888 +0.00(+0.00%)
Mar 01, 2021 3.787 3.892 3.778 3.835 41,860,240 +0.11(+3.06%)
Feb 26, 2021 3.806 3.835 3.711 3.721 72,887,440 -0.12(-3.21%)
Feb 25, 2021 4.034 4.120 3.806 3.844 127,342,824 +0.01(+0.25%)
Feb 24, 2021 3.740 3.911 3.711 3.835 79,848,312 +0.09(+2.28%)
Feb 23, 2021 3.721 3.768 3.636 3.749 71,904,232 -0.01(-0.25%)
Feb 22, 2021 3.816 3.835 3.759 3.759 59,007,244 -0.10(-2.70%)
Feb 19, 2021 3.920 3.930 3.854 3.863 29,933,464 -0.05(-1.21%)
Feb 18, 2021 3.863 3.930 3.844 3.911 45,882,436 +0.01(+0.24%)
Feb 17, 2021 3.892 3.911 3.844 3.901 53,111,020 -0.02(-0.48%)
Feb 16, 2021 3.958 3.987 3.892 3.920 44,881,844 -0.04(-0.96%)
Feb 12, 2021 3.901 4.001 3.863 3.958 53,261,648 +0.07(+1.71%)
Feb 11, 2021 3.949 3.958 3.863 3.892 66,326,316 -0.07(-1.68%)
Feb 10, 2021 3.996 4.006 3.892 3.958 83,194,840 -0.02(-0.48%)
Feb 09, 2021 4.044 4.053 3.958 3.977 87,590,072 -0.07(-1.64%)
Feb 08, 2021 4.063 4.129 3.996 4.044 83,125,944 +0.04(+0.95%)
Feb 05, 2021 4.110 4.110 3.987 4.006 113,331,584 -0.14(-3.43%)
Feb 04, 2021 4.262 4.328 4.082 4.148 158,608,192 -0.31(-7.02%)
Feb 03, 2021 4.395 4.518 4.290 4.461 100,274,000 +0.16(+3.75%)
Feb 02, 2021 4.499 4.518 4.177 4.300 174,067,472 -0.34(-7.36%)
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.