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 )

3.635 -0.015 (-0.41%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 1, 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 (%)
Apr 30, 2003 10.56 10.57 10.31 10.31 13,985,215 -0.14(-1.31%)
Apr 29, 2003 10.41 10.52 10.31 10.45 13,736,822 +0.14(+1.33%)
Apr 28, 2003 10.10 10.39 10.05 10.31 12,681,713 +0.35(+3.56%)
Apr 25, 2003 10.09 10.10 9.834 9.958 18,843,022 -0.38(-3.67%)
Apr 24, 2003 10.47 10.51 10.26 10.34 12,058,480 -0.24(-2.29%)
Apr 23, 2003 10.59 10.67 10.41 10.58 19,422,232 +0.11(+1.01%)
Apr 22, 2003 10.16 10.56 10.13 10.47 17,630,940 +0.26(+2.50%)
Apr 21, 2003 10.15 10.33 10.08 10.22 14,279,077 +0.15(+1.48%)
Apr 17, 2003 9.784 10.10 9.753 10.07 31,084,664 +0.62(+6.59%)
Apr 16, 2003 9.442 9.517 9.249 9.448 15,949,707 +0.14(+1.47%)
Apr 15, 2003 9.230 9.411 9.212 9.311 9,213,526 +0.07(+0.74%)
Apr 14, 2003 9.081 9.261 9.031 9.243 7,924,162 +0.16(+1.71%)
Apr 11, 2003 9.093 9.199 8.975 9.087 8,543,860 +0.01(+0.07%)
Apr 10, 2003 9.162 9.162 8.938 9.081 13,072,940 -0.17(-1.88%)
Apr 09, 2003 9.498 9.597 9.255 9.255 10,728,950 -0.08(-0.87%)
Apr 08, 2003 9.467 9.523 9.311 9.336 14,473,807 -0.07(-0.73%)
Apr 07, 2003 9.728 9.784 9.404 9.404 18,394,758 +0.18(+1.96%)
Apr 04, 2003 9.367 9.373 9.056 9.224 17,063,620 -0.09(-0.94%)
Apr 03, 2003 9.280 9.467 9.236 9.311 13,868,570 -0.02(-0.27%)
Apr 02, 2003 9.224 9.479 9.193 9.336 30,796,908 +0.47(+5.26%)
Apr 01, 2003 8.819 8.956 8.739 8.869 13,387,689 +0.15(+1.71%)
Mar 31, 2003 8.701 8.819 8.577 8.720 10,270,241 -0.27(-2.98%)
Mar 28, 2003 9.212 9.212 8.975 8.987 15,182,033 -0.23(-2.50%)
Mar 27, 2003 9.025 9.286 8.981 9.218 12,775,704 -0.12(-1.27%)
Mar 26, 2003 9.355 9.361 9.149 9.336 12,979,431 -0.01(-0.13%)
Mar 25, 2003 9.043 9.423 9.025 9.348 12,071,816 +0.21(+2.32%)
Mar 24, 2003 9.392 9.436 9.031 9.137 20,573,742 -0.70(-7.15%)
Mar 21, 2003 9.629 9.877 9.585 9.840 19,019,114 +0.36(+3.81%)
Mar 20, 2003 9.336 9.566 9.274 9.479 11,288,075 +0.02(+0.26%)
Mar 19, 2003 9.411 9.510 9.280 9.454 14,800,446 +0.15(+1.61%)
Mar 18, 2003 9.492 9.523 9.243 9.305 17,840,290 -0.01(-0.13%)
Mar 17, 2003 8.857 9.429 8.807 9.317 22,958,060 +0.41(+4.61%)
Mar 14, 2003 8.931 9.025 8.801 8.907 18,817,476 +0.10(+1.13%)
Mar 13, 2003 8.577 8.863 8.483 8.807 24,861,336 +0.46(+5.52%)
Mar 12, 2003 8.166 8.384 8.060 8.346 31,384,954 +0.32(+3.95%)
Mar 11, 2003 7.674 8.085 7.674 8.029 39,602,656 +0.14(+1.82%)
Mar 10, 2003 7.904 7.992 7.811 7.886 24,150,862 -0.17(-2.16%)
Mar 07, 2003 7.929 8.060 7.817 8.060 24,538,232 -0.10(-1.22%)
Mar 06, 2003 8.185 8.290 8.122 8.160 9,232,806 -0.14(-1.72%)
Mar 05, 2003 8.272 8.340 8.185 8.303 15,367,766 +0.16(+1.99%)
Mar 04, 2003 8.228 8.241 8.116 8.141 10,341,096 -0.15(-1.80%)
Mar 03, 2003 8.527 8.577 8.241 8.290 12,451,636 +0.06(+0.68%)
Feb 28, 2003 8.222 8.346 8.160 8.234 14,494,212 +0.19(+2.32%)
Feb 27, 2003 7.892 8.110 7.792 8.048 13,618,248 +0.12(+1.49%)
Feb 26, 2003 8.010 8.129 7.917 7.929 19,935,728 -0.34(-4.07%)
Feb 25, 2003 8.241 8.371 8.054 8.265 27,497,262 -0.28(-3.28%)
Feb 24, 2003 8.496 8.651 8.483 8.546 11,960,151 -0.04(-0.51%)
Feb 21, 2003 8.558 8.732 8.471 8.589 8,431,874 +0.01(+0.07%)
Feb 20, 2003 8.751 8.776 8.552 8.583 12,046,751 -0.12(-1.36%)
Feb 19, 2003 8.882 8.882 8.614 8.701 12,959,990 -0.17(-1.96%)
Feb 18, 2003 8.919 9.012 8.813 8.875 13,524,418 +0.19(+2.22%)
Feb 14, 2003 8.440 8.714 8.402 8.682 17,184,122 +0.23(+2.72%)
Feb 13, 2003 8.452 8.546 8.265 8.452 16,017,830 -0.12(-1.38%)
Feb 12, 2003 8.670 8.745 8.546 8.570 11,278,917 -0.20(-2.27%)
Feb 11, 2003 8.695 8.963 8.695 8.770 18,529,398 +0.14(+1.59%)
Feb 10, 2003 8.427 8.701 8.371 8.633 15,783,736 +0.19(+2.21%)
Feb 07, 2003 8.782 8.813 8.427 8.446 8,547,395 -0.14(-1.60%)
Feb 06, 2003 8.664 8.682 8.434 8.583 16,662,913 -0.17(-1.99%)
Feb 05, 2003 8.826 8.931 8.707 8.757 15,418,698 -0.08(-0.92%)
Feb 04, 2003 8.795 8.919 8.707 8.838 12,342,542 -0.12(-1.39%)
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.