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 )

3.650 UNCHANGED
Official Closing Price Updated: 4:00 PM 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 29, 2011 6.064 6.064 5.954 6.006 32,515,646 -0.02(-0.32%)
Apr 28, 2011 6.051 6.129 5.999 6.025 44,684,388 +0.05(+0.87%)
Apr 27, 2011 5.876 6.019 5.837 5.973 54,971,064 +0.21(+3.61%)
Apr 26, 2011 5.635 5.811 5.622 5.765 43,755,820 +0.12(+2.07%)
Apr 25, 2011 5.609 5.706 5.602 5.648 21,665,304 +0.03(+0.58%)
Apr 21, 2011 5.732 5.739 5.505 5.615 67,541,392 +0.03(+0.47%)
Apr 20, 2011 5.550 5.641 5.537 5.589 38,585,104 +0.18(+3.25%)
Apr 19, 2011 5.433 5.453 5.375 5.414 27,858,132 -0.05(-0.95%)
Apr 18, 2011 5.453 5.511 5.394 5.466 39,917,008 -0.17(-3.00%)
Apr 15, 2011 5.576 5.654 5.563 5.635 19,724,082 -0.01(-0.23%)
Apr 14, 2011 5.615 5.667 5.596 5.648 25,214,668 -0.08(-1.36%)
Apr 13, 2011 5.778 5.778 5.628 5.726 45,385,508 +0.05(+0.80%)
Apr 12, 2011 5.824 5.830 5.654 5.680 48,155,840 -0.20(-3.32%)
Apr 11, 2011 5.915 5.934 5.850 5.876 25,723,316 +0.01(+0.11%)
Apr 08, 2011 5.895 5.908 5.843 5.869 21,703,802 +0.03(+0.56%)
Apr 07, 2011 5.856 5.915 5.804 5.837 34,975,424 -0.03(-0.55%)
Apr 06, 2011 5.739 5.895 5.732 5.869 57,737,708 +0.16(+2.85%)
Apr 05, 2011 5.693 5.752 5.674 5.706 48,853,364 +0.03(+0.57%)
Apr 04, 2011 5.609 5.687 5.589 5.674 31,509,492 +0.11(+1.99%)
Apr 01, 2011 5.492 5.589 5.440 5.563 37,890,164 +0.03(+0.47%)
Mar 31, 2011 5.563 5.596 5.537 5.537 28,441,968 -0.07(-1.28%)
Mar 30, 2011 5.609 5.609 5.609 5.609 22,567,054 -0.04(-0.69%)
Mar 29, 2011 5.628 5.674 5.583 5.648 24,573,070 -0.04(-0.69%)
Mar 28, 2011 5.654 5.726 5.635 5.687 47,597,040 +0.25(+4.67%)
Mar 25, 2011 5.466 5.492 5.407 5.433 24,610,712 -0.07(-1.18%)
Mar 24, 2011 5.485 5.524 5.453 5.498 25,993,178 +0.05(+0.84%)
Mar 23, 2011 5.355 5.472 5.329 5.453 17,717,574 +0.00(+0.00%)
Mar 22, 2011 5.472 5.479 5.397 5.453 22,087,110 -0.01(-0.24%)
Mar 21, 2011 5.420 5.466 5.414 5.466 22,966,408 +0.08(+1.45%)
Mar 18, 2011 5.414 5.433 5.362 5.388 30,890,498 +0.17(+3.24%)
Mar 17, 2011 5.257 5.290 5.205 5.218 22,270,754 +0.08(+1.65%)
Mar 16, 2011 5.231 5.290 5.075 5.134 64,520,672 -0.11(-2.11%)
Mar 15, 2011 5.212 5.401 5.199 5.244 88,891,992 -0.16(-2.89%)
Mar 14, 2011 5.362 5.401 5.329 5.401 29,324,458 -0.12(-2.24%)
Mar 11, 2011 5.414 5.544 5.407 5.524 20,553,570 +0.06(+1.07%)
Mar 10, 2011 5.531 5.557 5.453 5.466 30,343,170 -0.13(-2.33%)
Mar 09, 2011 5.589 5.641 5.563 5.596 37,057,004 +0.06(+1.06%)
Mar 08, 2011 5.453 5.570 5.407 5.537 34,003,728 +0.11(+2.04%)
Mar 07, 2011 5.537 5.537 5.401 5.427 37,194,008 -0.10(-1.77%)
Mar 04, 2011 5.557 5.563 5.466 5.524 30,424,684 -0.10(-1.85%)
Mar 03, 2011 5.687 5.700 5.563 5.628 27,036,706 -0.02(-0.35%)
Mar 02, 2011 5.596 5.680 5.589 5.648 25,878,032 +0.04(+0.70%)
Mar 01, 2011 5.680 5.732 5.609 5.609 33,180,658 -0.01(-0.12%)
Feb 28, 2011 5.648 5.661 5.589 5.615 20,679,536 -0.01(-0.23%)
Feb 25, 2011 5.638 5.654 5.570 5.628 47,187,136 +0.01(+0.23%)
Feb 24, 2011 5.635 5.693 5.570 5.615 51,095,664 +0.03(+0.58%)
Feb 23, 2011 5.667 5.693 5.492 5.583 77,540,536 -0.19(-3.27%)
Feb 22, 2011 5.778 5.811 5.732 5.771 69,561,264 -0.21(-3.48%)
Feb 18, 2011 5.941 5.993 5.908 5.980 38,148,784 +0.07(+1.21%)
Feb 17, 2011 5.889 5.921 5.850 5.908 36,201,788 -0.01(-0.22%)
Feb 16, 2011 5.960 5.967 5.869 5.921 63,792,744 +0.02(+0.33%)
Feb 15, 2011 5.765 5.941 5.752 5.902 85,867,688 +0.15(+2.60%)
Feb 14, 2011 5.863 5.869 5.719 5.752 154,042,800 -0.34(-5.56%)
Feb 11, 2011 7.079 6.338 5.915 6.090 312,343,616 -0.99(-13.97%)
Feb 10, 2011 7.632 7.353 7.008 7.079 91,507,784 -0.55(-7.25%)
Feb 09, 2011 7.408 7.645 7.405 7.632 91,999,296 +0.29(+3.99%)
Feb 08, 2011 7.304 7.366 7.255 7.340 18,273,124 -0.01(-0.09%)
Feb 07, 2011 7.314 7.398 7.294 7.346 34,212,092 +0.15(+2.08%)
Feb 04, 2011 7.196 7.203 7.099 7.196 28,310,072 -0.08(-1.16%)
Feb 03, 2011 7.294 7.294 7.164 7.281 40,086,412 -0.10(-1.41%)
Feb 02, 2011 7.248 7.457 7.222 7.385 75,163,352 +0.33(+4.61%)
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.