Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.880 +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2003 10.57 10.65 10.52 10.57 18,721,938 +0.01(+0.06%)
Oct 30, 2003 10.68 10.72 10.56 10.57 16,643,741 -0.11(-1.05%)
Oct 29, 2003 10.65 10.73 10.60 10.68 11,073,438 +0.02(+0.23%)
Oct 28, 2003 10.54 10.65 10.49 10.65 16,611,764 +0.23(+2.21%)
Oct 27, 2003 10.45 10.47 10.37 10.42 10,170,041 -0.03(-0.30%)
Oct 24, 2003 10.47 10.56 10.33 10.45 11,418,760 -0.09(-0.83%)
Oct 23, 2003 10.48 10.55 10.41 10.54 9,892,691 +0.02(+0.18%)
Oct 22, 2003 10.60 10.64 10.52 10.52 11,805,379 -0.17(-1.63%)
Oct 21, 2003 10.54 10.74 10.60 10.70 15,578,369 +0.16(+1.54%)
Oct 20, 2003 10.49 10.56 10.42 10.54 12,063,125 -0.04(-0.41%)
Oct 17, 2003 10.34 10.69 10.52 10.58 27,656,278 +0.24(+2.29%)
Oct 16, 2003 10.72 10.41 10.23 10.34 37,431,024 -0.38(-3.54%)
Oct 15, 2003 10.62 10.80 10.58 10.72 33,502,484 +0.10(+0.94%)
Oct 14, 2003 10.60 10.65 10.57 10.62 23,344,976 -0.12(-1.10%)
Oct 13, 2003 10.77 10.86 10.69 10.74 18,436,554 -0.03(-0.29%)
Oct 10, 2003 10.73 10.80 10.68 10.77 14,727,839 +0.12(+1.17%)
Oct 09, 2003 10.71 10.78 10.61 10.65 22,143,502 +0.15(+1.42%)
Oct 08, 2003 10.66 10.66 10.46 10.50 17,952,878 +0.01(+0.12%)
Oct 07, 2003 10.50 10.49 10.33 10.49 14,569,400 -0.02(-0.18%)
Oct 06, 2003 10.45 10.59 10.44 10.50 14,573,577 +0.05(+0.48%)
Oct 03, 2003 10.31 10.60 10.37 10.45 33,893,280 +0.15(+1.45%)
Oct 02, 2003 10.05 10.41 9.926 10.31 50,288,596 +0.34(+3.37%)
Oct 01, 2003 9.708 10.03 9.696 9.970 20,344,422 +0.26(+2.69%)
Sep 30, 2003 9.895 9.851 9.640 9.708 26,112,532 -0.19(-1.89%)
Sep 29, 2003 9.497 9.907 9.677 9.895 32,146,746 +0.40(+4.19%)
Sep 26, 2003 9.378 9.646 9.416 9.497 23,449,264 +0.12(+1.26%)
Sep 25, 2003 9.490 9.553 9.378 9.378 16,893,292 -0.04(-0.40%)
Sep 24, 2003 9.696 9.745 9.416 9.416 24,805,806 -0.28(-2.89%)
Sep 23, 2003 9.633 9.745 9.528 9.696 33,867,248 +0.06(+0.65%)
Sep 22, 2003 9.802 9.802 9.559 9.633 24,029,676 -0.34(-3.37%)
Sep 19, 2003 9.907 10.05 9.826 9.970 20,287,216 +0.06(+0.63%)
Sep 18, 2003 9.665 9.895 9.714 9.907 16,798,646 +0.24(+2.51%)
Sep 17, 2003 9.851 9.851 9.621 9.665 15,376,543 -0.19(-1.90%)
Sep 16, 2003 9.571 9.870 9.615 9.851 22,069,744 +0.28(+2.93%)
Sep 15, 2003 9.708 9.752 9.534 9.571 21,455,910 -0.14(-1.41%)
Sep 12, 2003 9.770 9.777 9.602 9.708 15,585,600 +0.00(+0.00%)
Sep 11, 2003 9.658 9.733 9.509 9.708 26,477,940 +0.13(+1.36%)
Sep 10, 2003 9.658 9.708 9.528 9.577 43,101,276 -0.38(-3.81%)
Sep 09, 2003 10.02 10.14 9.938 9.957 45,020,872 -0.67(-6.27%)
Sep 08, 2003 10.27 10.64 10.23 10.62 35,941,912 +0.33(+3.21%)
Sep 05, 2003 10.22 10.45 10.22 10.29 20,656,802 -0.16(-1.55%)
Sep 04, 2003 10.44 10.50 10.36 10.45 18,753,112 +0.07(+0.66%)
Sep 03, 2003 10.44 10.48 10.34 10.39 24,779,934 +0.13(+1.27%)
Sep 02, 2003 10.07 10.27 9.988 10.26 21,878,042 +0.12(+1.17%)
Aug 29, 2003 10.21 10.30 10.09 10.14 12,789,281 -0.06(-0.61%)
Aug 28, 2003 10.12 10.25 10.06 10.20 23,268,650 +0.05(+0.49%)
Aug 27, 2003 9.858 10.26 9.858 10.15 30,917,792 +0.32(+3.29%)
Aug 26, 2003 9.484 9.864 9.391 9.826 28,750,574 +0.22(+2.27%)
Aug 25, 2003 9.621 9.671 9.521 9.609 10,813,121 -0.07(-0.77%)
Aug 22, 2003 9.814 9.951 9.621 9.683 19,136,358 -0.01(-0.13%)
Aug 21, 2003 9.733 9.826 9.615 9.696 20,040,236 +0.04(+0.39%)
Aug 20, 2003 9.571 9.777 9.553 9.658 21,503,314 -0.12(-1.27%)
Aug 19, 2003 9.509 9.839 9.428 9.783 48,220,360 +0.51(+5.50%)
Aug 18, 2003 9.161 9.297 9.142 9.273 22,473,718 +0.07(+0.74%)
Aug 15, 2003 9.154 9.204 9.105 9.204 6,440,597 +0.06(+0.61%)
Aug 14, 2003 9.123 9.235 9.105 9.148 14,086,367 -0.06(-0.68%)
Aug 13, 2003 9.179 9.335 9.123 9.210 22,393,052 +0.03(+0.34%)
Aug 12, 2003 9.042 9.198 8.936 9.179 15,098,711 +0.13(+1.44%)
Aug 11, 2003 8.899 9.111 8.893 9.049 9,278,536 +0.16(+1.82%)
Aug 08, 2003 9.005 9.017 8.849 8.887 9,409,980 +0.02(+0.21%)
Aug 07, 2003 8.831 8.930 8.787 8.868 14,985,907 -0.07(-0.77%)
Aug 06, 2003 8.824 9.036 8.762 8.936 34,800,536 -0.14(-1.51%)
Aug 05, 2003 9.179 9.241 9.055 9.073 16,618,513 -0.23(-2.47%)
Aug 04, 2003 9.217 9.391 9.129 9.304 14,583,540 +0.07(+0.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.