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 (%)
Aug 31, 2010 5.556 5.592 5.510 5.563 8,684 -0.02(-0.29%)
Aug 30, 2010 5.602 5.634 5.569 5.579 13,440,178 -0.06(-0.98%)
Aug 27, 2010 5.634 5.654 5.530 5.634 27,653,080 -0.04(-0.69%)
Aug 26, 2010 5.686 5.738 5.641 5.673 17,042,848 +0.01(+0.11%)
Aug 25, 2010 5.602 5.686 5.576 5.667 307 -0.03(-0.57%)
Aug 24, 2010 5.719 5.745 5.634 5.699 53,607 -0.10(-1.68%)
Aug 23, 2010 5.855 5.910 5.797 5.797 20,457,976 -0.12(-1.98%)
Aug 20, 2010 5.901 5.959 5.881 5.914 23,640,434 -0.02(-0.33%)
Aug 19, 2010 5.979 5.979 5.862 5.933 307 +0.10(+1.79%)
Aug 18, 2010 5.836 5.836 5.790 5.829 1,921 +0.03(+0.45%)
Aug 17, 2010 5.816 5.836 5.758 5.803 40,633,536 +0.04(+0.68%)
Aug 16, 2010 5.771 5.797 5.706 5.764 33,003,804 +0.00(+0.00%)
Aug 13, 2010 5.764 5.881 5.764 5.764 23,824,138 -0.13(-2.21%)
Aug 12, 2010 5.790 5.907 5.777 5.894 31,353,872 -0.01(-0.11%)
Aug 11, 2010 5.933 5.966 5.881 5.901 31,146,180 -0.25(-4.02%)
Aug 10, 2010 6.148 6.246 6.096 6.148 153 -0.08(-1.36%)
Aug 09, 2010 6.200 6.252 6.181 6.233 12,232,141 +0.04(+0.63%)
Aug 06, 2010 6.194 6.246 6.135 6.194 25,826,604 -0.08(-1.24%)
Aug 05, 2010 6.187 6.272 6.174 6.272 26,014,176 +0.05(+0.84%)
Aug 04, 2010 6.278 6.278 6.187 6.220 7,685 -0.08(-1.24%)
Aug 03, 2010 6.324 6.330 6.220 6.298 461 +0.03(+0.52%)
Aug 02, 2010 6.252 6.285 6.194 6.265 39,431,196 +0.08(+1.26%)
Jul 30, 2010 5.992 6.239 5.933 6.187 46,914,696 +0.19(+3.15%)
Jul 29, 2010 6.109 6.142 5.972 5.998 34,225,032 -0.03(-0.43%)
Jul 28, 2010 6.031 6.069 5.998 6.024 23,869,350 -0.04(-0.64%)
Jul 27, 2010 6.135 6.155 6.028 6.063 18,241,666 -0.07(-1.17%)
Jul 26, 2010 6.102 6.148 6.037 6.135 23,221,574 +0.01(+0.11%)
Jul 23, 2010 5.998 6.168 5.959 6.129 43,580,504 +0.16(+2.73%)
Jul 22, 2010 5.992 6.044 5.927 5.966 3,904 +0.23(+3.97%)
Jul 21, 2010 5.901 5.907 5.693 5.738 38,412,536 -0.12(-2.11%)
Jul 20, 2010 5.829 5.881 5.771 5.862 153 +0.12(+2.15%)
Jul 19, 2010 5.777 5.816 5.667 5.738 24,171,786 +0.05(+0.92%)
Jul 16, 2010 5.686 5.784 5.667 5.686 36,755,640 -0.08(-1.35%)
Jul 15, 2010 5.771 5.780 5.673 5.764 44,283,668 +0.17(+3.02%)
Jul 14, 2010 5.536 5.608 5.504 5.595 153 +0.03(+0.47%)
Jul 13, 2010 5.510 5.595 5.491 5.569 4,237 +0.15(+2.76%)
Jul 12, 2010 5.432 5.497 5.400 5.419 31,927,378 -0.10(-1.77%)
Jul 09, 2010 5.517 5.523 5.452 5.517 31,025,286 -0.07(-1.17%)
Jul 08, 2010 5.641 5.660 5.504 5.582 44,506 -0.10(-1.83%)
Jul 07, 2010 5.465 5.748 5.452 5.686 60,295,616 +0.23(+4.30%)
Jul 06, 2010 5.595 5.595 5.400 5.452 1,844 -0.03(-0.59%)
Jul 02, 2010 5.484 5.634 5.413 5.484 45,083,468 +0.05(+0.84%)
Jul 01, 2010 5.484 5.484 5.341 5.439 42,985,024 +0.14(+2.58%)
Jun 30, 2010 5.315 5.405 5.283 5.302 5,651 +0.08(+1.62%)
Jun 29, 2010 5.348 5.348 5.205 5.218 55,496 -0.15(-2.79%)
Jun 25, 2010 5.367 5.432 5.348 5.367 48,951,784 -0.10(-1.79%)
Jun 24, 2010 5.530 5.549 5.406 5.465 617 -0.12(-2.10%)
Jun 23, 2010 5.549 5.654 5.510 5.582 40,815,340 +0.05(+0.94%)
Jun 22, 2010 5.595 5.654 5.530 5.530 11,758 -0.13(-2.30%)
Jun 21, 2010 5.771 5.784 5.647 5.660 32,298,400 -0.13(-2.25%)
Jun 18, 2010 5.790 5.836 5.777 5.790 29,335,590 -0.06(-1.00%)
Jun 17, 2010 5.738 5.868 5.693 5.849 2,382 +0.14(+2.51%)
Jun 16, 2010 5.699 5.849 5.693 5.706 203,078,576 -0.68(-10.69%)
Jun 15, 2010 6.343 6.447 6.291 6.389 1,283 +0.25(+4.03%)
Jun 14, 2010 6.272 6.278 6.115 6.142 52,227,808 -0.07(-1.05%)
Jun 11, 2010 6.096 6.220 6.083 6.207 33,463,354 +0.05(+0.74%)
Jun 10, 2010 6.109 6.187 6.057 6.161 1,075 +0.20(+3.38%)
Jun 09, 2010 6.018 6.142 5.920 5.959 89,395,352 -0.36(-5.66%)
Jun 08, 2010 6.109 6.317 6.037 6.317 1,537 +0.25(+4.07%)
Jun 07, 2010 6.233 6.252 6.063 6.070 56,410,864 -0.16(-2.61%)
Jun 04, 2010 6.233 6.434 6.207 6.233 52,564,848 -0.34(-5.15%)
Jun 03, 2010 6.668 6.675 6.525 6.571 27,301,054 -0.03(-0.49%)
Jun 02, 2010 6.525 6.616 6.467 6.603 14,709 +0.08(+1.30%)
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.