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 )

3.910 +0.030 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 9.777 9.826 9.727 9.752 7,882,143 -0.06(-0.57%)
Dec 30, 2004 9.783 9.839 9.752 9.808 10,702,727 -0.01(-0.06%)
Dec 29, 2004 9.826 9.889 9.808 9.814 8,670,647 -0.08(-0.82%)
Dec 28, 2004 9.895 9.926 9.814 9.895 10,766,842 +0.08(+0.82%)
Dec 27, 2004 9.901 9.920 9.814 9.814 10,843,009 -0.04(-0.44%)
Dec 23, 2004 9.895 9.926 9.833 9.858 11,324,756 +0.11(+1.15%)
Dec 22, 2004 9.721 9.808 9.714 9.745 15,313,392 +0.06(+0.58%)
Dec 21, 2004 9.646 9.708 9.590 9.689 18,129,798 +0.21(+2.17%)
Dec 20, 2004 9.478 9.584 9.428 9.484 19,977,246 +0.06(+0.59%)
Dec 17, 2004 9.341 9.434 9.254 9.428 24,192,774 -0.01(-0.13%)
Dec 16, 2004 9.602 9.609 9.353 9.441 29,396,546 -0.34(-3.44%)
Dec 15, 2004 9.839 9.876 9.696 9.777 13,012,639 +0.06(+0.64%)
Dec 14, 2004 9.621 9.752 9.571 9.714 13,853,688 -0.01(-0.06%)
Dec 13, 2004 9.671 9.752 9.571 9.721 16,854,084 +0.07(+0.77%)
Dec 10, 2004 9.770 9.820 9.602 9.646 21,847,672 -0.26(-2.64%)
Dec 09, 2004 9.789 9.932 9.665 9.907 20,683,636 -0.12(-1.24%)
Dec 08, 2004 10.03 10.06 9.926 10.03 15,312,749 -0.06(-0.56%)
Dec 07, 2004 10.24 10.29 10.04 10.09 17,030,682 -0.06(-0.61%)
Dec 06, 2004 10.19 10.34 10.10 10.15 17,695,294 -0.04(-0.37%)
Dec 03, 2004 10.33 10.37 10.14 10.19 16,345,340 -0.22(-2.09%)
Dec 02, 2004 10.36 10.43 10.34 10.41 13,864,454 +0.11(+1.03%)
Dec 01, 2004 10.13 10.32 10.12 10.30 13,200,646 +0.24(+2.35%)
Nov 30, 2004 10.26 10.29 10.05 10.06 13,797,608 -0.17(-1.70%)
Nov 29, 2004 10.30 10.34 10.21 10.24 12,658,158 -0.01(-0.06%)
Nov 26, 2004 10.21 10.28 10.19 10.24 4,122,490 +0.02(+0.24%)
Nov 24, 2004 10.14 10.22 10.07 10.22 9,971,750 +0.13(+1.30%)
Nov 23, 2004 10.22 10.25 10.04 10.09 12,246,150 -0.15(-1.46%)
Nov 22, 2004 10.12 10.24 10.09 10.24 12,256,434 +0.04(+0.37%)
Nov 19, 2004 10.41 10.43 10.15 10.20 13,073,058 -0.29(-2.73%)
Nov 18, 2004 10.39 10.52 10.34 10.49 12,772,408 +0.12(+1.14%)
Nov 17, 2004 10.31 10.42 10.27 10.37 15,873,877 +0.20(+1.96%)
Nov 16, 2004 10.21 10.22 10.09 10.17 11,874,636 -0.07(-0.67%)
Nov 15, 2004 10.26 10.31 10.19 10.24 12,022,310 -0.11(-1.08%)
Nov 12, 2004 10.32 10.37 10.25 10.35 18,750,702 -0.05(-0.48%)
Nov 11, 2004 10.24 10.41 10.24 10.40 21,278,670 +0.28(+2.77%)
Nov 10, 2004 10.16 10.18 10.08 10.12 13,225,553 +0.04(+0.43%)
Nov 09, 2004 10.04 10.09 9.976 10.08 17,773,550 +0.09(+0.87%)
Nov 08, 2004 10.02 10.10 9.920 9.988 15,247,831 -0.12(-1.17%)
Nov 05, 2004 10.08 10.14 9.970 10.11 17,702,202 +0.07(+0.74%)
Nov 04, 2004 9.833 10.11 9.716 10.03 37,541,576 +0.21(+2.09%)
Nov 03, 2004 9.895 9.926 9.745 9.826 27,240,252 +0.13(+1.35%)
Nov 02, 2004 9.708 9.802 9.677 9.696 17,498,770 +0.02(+0.26%)
Nov 01, 2004 9.677 9.721 9.621 9.671 14,710,164 +0.07(+0.78%)
Oct 29, 2004 9.627 9.696 9.534 9.596 18,872,986 +0.00(+0.00%)
Oct 28, 2004 9.515 9.702 9.484 9.596 17,117,774 +0.08(+0.85%)
Oct 27, 2004 9.322 9.553 9.304 9.515 18,949,636 +0.28(+3.03%)
Oct 26, 2004 9.210 9.241 9.167 9.235 13,020,674 -0.04(-0.40%)
Oct 25, 2004 9.273 9.273 9.154 9.273 11,797,023 -0.01(-0.13%)
Oct 22, 2004 9.441 9.459 9.273 9.285 12,494,576 -0.11(-1.13%)
Oct 21, 2004 9.329 9.422 9.297 9.391 17,596,952 +0.11(+1.14%)
Oct 20, 2004 9.366 9.366 9.260 9.285 17,793,796 -0.01(-0.07%)
Oct 19, 2004 9.397 9.478 9.279 9.291 26,745,328 +0.06(+0.61%)
Oct 18, 2004 9.173 9.254 9.111 9.235 14,487,126 +0.07(+0.82%)
Oct 15, 2004 9.092 9.285 9.042 9.161 31,432,482 +0.32(+3.66%)
Oct 14, 2004 8.936 8.986 8.806 8.837 35,023,572 +0.14(+1.57%)
Oct 13, 2004 8.706 8.756 8.619 8.700 26,812,818 +0.11(+1.30%)
Oct 12, 2004 8.569 8.613 8.495 8.588 16,350,804 -0.14(-1.57%)
Oct 11, 2004 8.675 8.762 8.638 8.725 11,114,574 -0.04(-0.43%)
Oct 08, 2004 8.818 8.880 8.737 8.762 11,646,457 -0.17(-1.88%)
Oct 07, 2004 8.930 9.005 8.856 8.930 13,349,927 -0.06(-0.62%)
Oct 06, 2004 8.893 8.992 8.862 8.986 13,129,782 +0.05(+0.56%)
Oct 05, 2004 8.930 9.080 8.930 8.936 16,609,675 -0.06(-0.62%)
Oct 04, 2004 8.955 9.049 8.936 8.992 25,548,834 +0.04(+0.42%)
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.