Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Nokia Corp ADR (NY: NOK )

3.821 -0.109 (-2.76%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 (%)
Nov 29, 2002 12.13 12.13 11.94 11.95 8,101,484 -0.17(-1.39%)
Nov 27, 2002 11.65 12.28 11.63 12.12 23,013,796 +0.58(+5.01%)
Nov 26, 2002 11.56 11.74 11.51 11.54 25,792,760 -0.37(-3.08%)
Nov 25, 2002 11.80 11.98 11.72 11.91 17,803,758 +0.02(+0.21%)
Nov 22, 2002 11.81 11.97 11.70 11.89 17,346,596 +0.02(+0.21%)
Nov 21, 2002 11.72 11.92 11.67 11.86 27,354,664 +0.43(+3.76%)
Nov 20, 2002 10.90 11.45 10.89 11.43 15,617,738 +0.48(+4.38%)
Nov 19, 2002 11.11 11.18 10.87 10.95 16,771,810 -0.31(-2.76%)
Nov 18, 2002 11.48 11.61 11.26 11.26 18,073,556 -0.07(-0.60%)
Nov 15, 2002 10.91 11.39 10.89 11.33 12,469,669 +0.13(+1.17%)
Nov 14, 2002 11.06 11.21 11.04 11.20 23,348,672 +0.58(+5.45%)
Nov 13, 2002 10.39 10.80 10.37 10.62 16,928,644 +0.23(+2.22%)
Nov 12, 2002 10.06 10.55 10.05 10.39 27,426,652 +0.44(+4.44%)
Nov 11, 2002 10.13 10.13 9.839 9.951 19,691,700 -0.52(-4.99%)
Nov 08, 2002 10.52 10.66 10.27 10.47 11,754,761 -0.23(-2.15%)
Nov 07, 2002 10.55 10.85 10.44 10.70 16,128,088 -0.21(-1.88%)
Nov 06, 2002 10.98 11.00 10.57 10.91 29,518,670 -0.29(-2.61%)
Nov 05, 2002 10.89 11.31 10.87 11.20 21,800,750 +0.22(+1.98%)
Nov 04, 2002 10.80 11.33 10.77 10.98 30,306,048 +0.47(+4.44%)
Nov 01, 2002 10.13 10.55 10.08 10.52 12,634,376 +0.17(+1.69%)
Oct 31, 2002 10.45 10.60 10.34 10.34 11,900,507 -0.14(-1.37%)
Oct 30, 2002 10.21 10.55 10.00 10.49 14,865,068 +0.31(+3.06%)
Oct 29, 2002 10.36 10.42 9.938 10.17 15,675,908 -0.37(-3.54%)
Oct 28, 2002 10.66 10.76 10.49 10.55 19,525,066 +0.04(+0.35%)
Oct 25, 2002 10.13 10.59 10.13 10.51 17,429,512 +0.46(+4.58%)
Oct 24, 2002 10.22 10.29 10.03 10.05 18,444,750 -0.09(-0.86%)
Oct 23, 2002 9.963 10.21 9.770 10.14 17,001,114 -0.01(-0.06%)
Oct 22, 2002 10.01 10.28 9.970 10.14 17,210,492 -0.26(-2.51%)
Oct 21, 2002 10.00 10.42 9.833 10.41 18,912,838 +0.21(+2.01%)
Oct 18, 2002 9.882 10.28 9.795 10.20 20,967,254 -0.13(-1.27%)
Oct 17, 2002 10.13 10.41 9.845 10.33 54,403,052 +1.00(+10.67%)
Oct 16, 2002 9.210 9.403 9.086 9.335 22,573,506 -0.39(-3.97%)
Oct 15, 2002 9.609 9.858 9.335 9.721 33,121,328 +0.71(+7.87%)
Oct 14, 2002 8.849 9.098 8.818 9.011 11,693,699 +0.02(+0.28%)
Oct 11, 2002 8.899 9.148 8.750 8.986 19,977,246 +0.41(+4.79%)
Oct 10, 2002 8.140 8.650 8.071 8.576 15,216,818 +0.50(+6.16%)
Oct 09, 2002 8.003 8.252 7.991 8.078 16,442,075 -0.26(-3.06%)
Oct 08, 2002 8.208 8.333 7.947 8.333 20,603,452 +0.23(+2.84%)
Oct 07, 2002 8.090 8.401 7.972 8.103 13,294,489 -0.01(-0.08%)
Oct 04, 2002 8.513 8.526 8.090 8.109 13,807,570 -0.51(-5.92%)
Oct 03, 2002 8.812 8.887 8.520 8.619 15,187,733 -0.12(-1.42%)
Oct 02, 2002 8.706 9.073 8.675 8.744 16,281,065 -0.12(-1.33%)
Oct 01, 2002 8.414 8.862 8.239 8.862 17,052,374 +0.62(+7.47%)
Sep 30, 2002 8.308 8.376 8.059 8.246 16,785,790 -0.28(-3.28%)
Sep 27, 2002 8.681 8.912 8.476 8.526 14,312,618 -0.07(-0.80%)
Sep 26, 2002 8.625 8.793 8.526 8.594 27,231,896 +0.35(+4.23%)
Sep 25, 2002 7.966 8.302 7.847 8.246 17,820,632 +0.49(+6.34%)
Sep 24, 2002 7.474 7.779 7.387 7.754 21,156,546 -0.02(-0.32%)
Sep 23, 2002 7.742 7.879 7.574 7.779 9,119,132 -0.21(-2.65%)
Sep 20, 2002 8.003 8.115 7.841 7.991 11,939,394 +0.26(+3.38%)
Sep 19, 2002 7.785 7.953 7.729 7.729 12,037,896 -0.32(-4.02%)
Sep 18, 2002 8.071 8.183 7.804 8.053 11,764,564 -0.21(-2.56%)
Sep 17, 2002 8.470 8.526 8.246 8.264 9,388,447 -0.13(-1.56%)
Sep 16, 2002 8.557 8.600 8.252 8.395 8,575,680 -0.34(-3.92%)
Sep 13, 2002 8.557 8.800 8.495 8.737 9,699,060 +0.04(+0.50%)
Sep 12, 2002 8.918 8.943 8.619 8.694 14,040,088 -0.40(-4.38%)
Sep 11, 2002 9.098 9.353 9.024 9.092 21,630,098 +0.46(+5.34%)
Sep 10, 2002 8.526 8.644 8.457 8.632 19,761,440 -0.19(-2.19%)
Sep 09, 2002 8.675 8.893 8.495 8.824 19,896,098 +0.14(+1.65%)
Sep 06, 2002 8.744 8.831 8.594 8.681 17,411,676 +0.38(+4.57%)
Sep 05, 2002 8.047 8.401 7.966 8.302 20,972,718 +0.15(+1.83%)
Sep 04, 2002 7.791 8.258 7.717 8.152 18,148,920 +0.38(+4.88%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.