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 )

3.870 -0.060 (-1.53%)
Official Closing Price Updated: 4:10 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 (%)
May 29, 2009 9.721 9.727 9.409 9.521 24,758,880 -0.06(-0.58%)
May 28, 2009 9.571 9.633 9.304 9.577 24,978,694 +0.24(+2.60%)
May 27, 2009 9.447 9.534 9.198 9.335 27,811,260 +0.07(+0.81%)
May 26, 2009 8.980 9.417 8.968 9.260 28,070,760 +0.14(+1.50%)
May 22, 2009 9.428 9.428 9.109 9.123 24,468,784 -0.17(-1.87%)
May 21, 2009 9.223 9.297 9.055 9.297 29,774,528 -0.14(-1.52%)
May 20, 2009 9.677 9.739 9.397 9.441 32,826,724 -0.03(-0.33%)
May 19, 2009 9.353 9.562 9.254 9.472 26,874,586 +0.37(+4.03%)
May 18, 2009 8.899 9.117 8.899 9.105 27,205,524 +0.33(+3.76%)
May 15, 2009 8.899 9.011 8.688 8.775 28,601,084 +0.16(+1.88%)
May 14, 2009 8.432 8.712 8.426 8.613 16,814,796 +0.20(+2.37%)
May 13, 2009 8.638 8.656 8.352 8.414 39,675,908 -0.27(-3.15%)
May 12, 2009 8.893 8.905 8.532 8.688 25,489,486 -0.23(-2.58%)
May 11, 2009 8.893 8.986 8.768 8.918 15,012,371 -0.26(-2.85%)
May 08, 2009 9.198 9.285 8.849 9.179 24,185,952 +0.26(+2.86%)
May 07, 2009 9.528 9.553 8.899 8.924 21,025,716 -0.52(-5.53%)
May 06, 2009 9.577 9.577 9.220 9.447 16,746,690 +0.28(+3.06%)
May 05, 2009 9.546 9.581 9.136 9.167 36,743,340 -0.43(-4.47%)
May 04, 2009 9.179 9.596 9.161 9.596 26,602,100 +0.70(+7.83%)
May 01, 2009 8.544 8.949 8.544 8.899 17,680,480 +0.10(+1.13%)
Apr 30, 2009 8.905 9.030 8.632 8.800 30,317,682 +0.16(+1.80%)
Apr 29, 2009 8.389 8.756 8.370 8.644 25,250,746 +0.44(+5.39%)
Apr 28, 2009 8.227 8.333 8.146 8.202 31,501,534 -0.19(-2.23%)
Apr 27, 2009 8.464 8.600 8.314 8.389 31,646,902 -0.32(-3.71%)
Apr 24, 2009 8.837 8.912 8.663 8.712 45,214,456 -0.50(-5.41%)
Apr 23, 2009 9.335 9.353 9.036 9.210 26,482,820 +0.11(+1.16%)
Apr 22, 2009 9.017 9.310 8.992 9.105 26,549,534 -0.16(-1.75%)
Apr 21, 2009 8.905 9.285 8.880 9.266 27,685,694 +0.33(+3.69%)
Apr 20, 2009 9.192 9.198 8.924 8.936 30,106,626 -0.38(-4.07%)
Apr 17, 2009 9.229 9.416 9.148 9.316 31,545,434 +0.06(+0.60%)
Apr 16, 2009 9.285 9.297 8.943 9.260 73,836,816 +0.95(+11.38%)
Apr 15, 2009 8.296 8.426 8.090 8.314 43,012,116 -0.27(-3.19%)
Apr 14, 2009 8.526 8.762 8.464 8.588 23,689,390 -0.14(-1.64%)
Apr 13, 2009 8.364 8.793 8.364 8.731 22,614,928 +0.14(+1.67%)
Apr 09, 2009 8.439 8.594 8.401 8.588 30,723,504 +0.34(+4.07%)
Apr 08, 2009 7.972 8.283 7.947 8.252 32,238,532 +0.39(+4.91%)
Apr 07, 2009 7.791 7.910 7.754 7.866 25,807,090 -0.40(-4.89%)
Apr 06, 2009 8.121 8.296 8.047 8.271 29,721,346 +0.08(+0.99%)
Apr 03, 2009 8.096 8.202 7.872 8.190 22,693,960 -0.01(-0.15%)
Apr 02, 2009 7.953 8.476 7.903 8.202 47,045,664 +0.67(+8.84%)
Apr 01, 2009 7.144 7.586 7.132 7.536 31,160,852 +0.27(+3.77%)
Mar 31, 2009 7.150 7.406 7.141 7.262 30,193,648 +0.26(+3.73%)
Mar 30, 2009 6.995 7.026 6.852 7.001 23,195,162 -0.53(-7.02%)
Mar 26, 2009 7.368 7.642 7.343 7.530 28,684,276 -0.05(-0.66%)
Mar 25, 2009 7.430 7.692 7.387 7.580 33,413,424 +0.20(+2.70%)
Mar 24, 2009 7.337 7.530 7.300 7.381 27,349,990 +0.01(+0.17%)
Mar 23, 2009 7.157 7.368 7.132 7.368 24,654,992 +0.45(+6.57%)
Mar 20, 2009 7.070 7.188 6.877 6.914 39,858,360 -0.55(-7.42%)
Mar 19, 2009 7.555 7.586 7.418 7.468 30,511,258 +0.10(+1.35%)
Mar 18, 2009 7.045 7.368 7.014 7.368 40,343,436 +0.22(+3.14%)
Mar 17, 2009 6.933 7.150 6.864 7.144 25,426,300 +0.08(+1.15%)
Mar 16, 2009 7.094 7.306 7.014 7.063 47,176,296 +0.27(+4.03%)
Mar 13, 2009 6.746 6.814 6.603 6.789 0 -0.08(-1.18%)
Mar 12, 2009 6.646 6.883 6.571 6.870 51,587,844 +0.51(+8.02%)
Mar 11, 2009 6.565 6.609 6.198 6.360 51,662,260 +0.32(+5.25%)
Mar 10, 2009 5.794 6.099 5.756 6.043 41,984,128 +0.59(+10.84%)
Mar 09, 2009 5.283 5.595 5.271 5.452 30,113,708 +0.01(+0.23%)
Mar 06, 2009 5.607 5.707 5.302 5.439 0 -0.19(-3.43%)
Mar 05, 2009 5.725 5.881 5.607 5.632 35,465,800 -0.24(-4.13%)
Mar 04, 2009 5.906 5.987 5.769 5.875 44,863,808 +0.44(+8.01%)
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.