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, 2016 3.879 3.888 3.836 3.845 16,820,984 -0.07(-1.75%)
Oct 28, 2016 3.922 3.961 3.896 3.913 31,694,758 -0.15(-3.59%)
Oct 27, 2016 4.111 4.111 4.042 4.059 42,419,208 -0.37(-8.33%)
Oct 26, 2016 4.351 4.463 4.351 4.428 19,486,490 +0.16(+3.82%)
Oct 25, 2016 4.231 4.274 4.222 4.265 10,618,990 +0.00(+0.00%)
Oct 24, 2016 4.257 4.282 4.248 4.265 6,710,212 +0.04(+1.02%)
Oct 21, 2016 4.239 4.248 4.205 4.222 11,858,802 -0.07(-1.60%)
Oct 20, 2016 4.265 4.308 4.265 4.291 7,561,441 +0.02(+0.40%)
Oct 19, 2016 4.282 4.282 4.248 4.274 6,385,361 -0.03(-0.80%)
Oct 18, 2016 4.300 4.325 4.274 4.308 9,852,013 +0.04(+1.01%)
Oct 17, 2016 4.257 4.282 4.239 4.265 7,362,875 +0.02(+0.40%)
Oct 14, 2016 4.282 4.325 4.248 4.248 9,813,757 +0.01(+0.20%)
Oct 13, 2016 4.257 4.257 4.188 4.239 27,046,190 -0.13(-2.95%)
Oct 12, 2016 4.420 4.441 4.368 4.368 37,345,376 -0.26(-5.57%)
Oct 11, 2016 4.703 4.703 4.604 4.626 16,209,799 -0.12(-2.53%)
Oct 10, 2016 4.720 4.772 4.711 4.746 10,565,497 +0.03(+0.73%)
Oct 07, 2016 4.643 4.720 4.643 4.711 16,095,303 -0.04(-0.90%)
Oct 06, 2016 4.797 4.797 4.737 4.754 21,085,508 -0.15(-2.98%)
Oct 05, 2016 4.952 4.952 4.883 4.900 15,204,267 -0.06(-1.21%)
Oct 04, 2016 4.960 5.003 4.926 4.960 6,765,466 +0.03(+0.52%)
Oct 03, 2016 4.952 4.969 4.935 4.935 6,372,030 -0.03(-0.69%)
Sep 30, 2016 4.943 5.003 4.935 4.969 10,332,582 +0.06(+1.22%)
Sep 29, 2016 4.935 4.969 4.892 4.909 6,776,065 -0.02(-0.35%)
Sep 28, 2016 4.917 4.935 4.875 4.926 5,976,162 +0.03(+0.53%)
Sep 27, 2016 4.789 4.909 4.789 4.900 7,165,967 +0.08(+1.60%)
Sep 26, 2016 4.814 4.849 4.814 4.823 6,797,884 -0.03(-0.71%)
Sep 23, 2016 4.849 4.892 4.840 4.857 8,575,731 -0.07(-1.39%)
Sep 22, 2016 4.926 4.935 4.900 4.926 16,365,884 +0.14(+2.87%)
Sep 21, 2016 4.746 4.789 4.720 4.789 9,336,262 +0.07(+1.45%)
Sep 20, 2016 4.737 4.737 4.694 4.720 6,035,397 -0.01(-0.18%)
Sep 19, 2016 4.694 4.763 4.711 4.729 6,535,095 +0.03(+0.73%)
Sep 16, 2016 4.660 4.703 4.634 4.694 17,460,978 -0.08(-1.62%)
Sep 15, 2016 4.686 4.772 4.677 4.772 18,193,636 +0.05(+1.09%)
Sep 14, 2016 4.763 4.793 4.711 4.720 25,817,370 -0.09(-1.79%)
Sep 13, 2016 4.832 4.840 4.763 4.806 21,988,610 -0.07(-1.41%)
Sep 12, 2016 4.754 4.883 4.746 4.875 21,345,192 -0.02(-0.35%)
Sep 09, 2016 4.943 4.952 4.892 4.892 15,854,463 -0.11(-2.23%)
Sep 08, 2016 5.003 5.012 4.960 5.003 9,590,021 -0.03(-0.68%)
Sep 07, 2016 4.969 5.055 4.969 5.038 9,725,115 +0.11(+2.26%)
Sep 06, 2016 4.926 4.952 4.917 4.926 5,571,179 -0.02(-0.35%)
Sep 02, 2016 4.900 4.943 4.943 4.943 6,432,711 +0.09(+1.77%)
Sep 01, 2016 4.892 4.909 4.832 4.857 7,805,944 -0.01(-0.18%)
Aug 31, 2016 4.900 4.926 4.832 4.866 8,768,080 -0.06(-1.22%)
Aug 30, 2016 4.909 4.943 4.900 4.926 7,695,122 +0.04(+0.88%)
Aug 29, 2016 4.866 4.900 4.857 4.883 3,603,391 +0.00(+0.00%)
Aug 26, 2016 4.883 4.943 4.857 4.883 9,380,770 -0.01(-0.18%)
Aug 25, 2016 4.900 4.917 4.875 4.892 5,344,484 -0.04(-0.87%)
Aug 24, 2016 4.935 4.969 4.926 4.935 8,506,130 +0.03(+0.70%)
Aug 23, 2016 4.866 4.926 4.857 4.900 16,051,622 +0.05(+1.06%)
Aug 22, 2016 4.849 4.857 4.809 4.849 13,428,364 -0.02(-0.35%)
Aug 19, 2016 4.883 4.917 4.849 4.866 12,709,343 -0.07(-1.39%)
Aug 18, 2016 4.883 4.943 4.883 4.935 11,128,633 +0.05(+1.05%)
Aug 17, 2016 4.892 4.917 4.857 4.883 15,351,598 -0.08(-1.56%)
Aug 16, 2016 4.943 4.969 4.935 4.960 13,779,213 -0.02(-0.34%)
Aug 15, 2016 4.952 4.978 4.926 4.978 16,661,441 +0.05(+1.05%)
Aug 12, 2016 4.952 4.960 4.909 4.926 6,576,679 +0.03(+0.70%)
Aug 11, 2016 4.866 4.926 4.866 4.892 5,700,343 +0.01(+0.18%)
Aug 10, 2016 4.892 4.900 4.849 4.883 12,370,032 +0.03(+0.71%)
Aug 09, 2016 4.780 4.857 4.780 4.849 13,446,468 +0.12(+2.54%)
Aug 08, 2016 4.703 4.737 4.686 4.729 11,117,651 +0.03(+0.73%)
Aug 05, 2016 4.686 4.737 4.677 4.694 19,175,556 -0.03(-0.55%)
Aug 04, 2016 4.711 4.746 4.617 4.720 68,766,048 -0.16(-3.34%)
Aug 03, 2016 4.780 4.960 4.772 4.883 31,354,782 +0.07(+1.43%)
Aug 02, 2016 4.857 4.866 4.797 4.814 13,523,748 -0.04(-0.88%)
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.