Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.44 10.68 10.43 10.65 31,931,630 +0.28(+2.73%)
Sep 29, 2005 10.23 10.39 10.20 10.37 11,892,223 +0.09(+0.86%)
Sep 28, 2005 10.28 10.30 10.20 10.28 14,238,764 +0.01(+0.06%)
Sep 27, 2005 10.31 10.35 10.24 10.28 20,210,986 -0.18(-1.75%)
Sep 26, 2005 10.31 10.46 10.30 10.46 15,231,568 +0.19(+1.84%)
Sep 23, 2005 10.27 10.29 10.14 10.27 14,868,413 -0.04(-0.37%)
Sep 22, 2005 10.26 10.33 10.23 10.31 13,521,342 +0.01(+0.06%)
Sep 21, 2005 10.36 10.39 10.27 10.30 14,906,982 -0.05(-0.49%)
Sep 20, 2005 10.35 10.49 10.33 10.35 13,784,661 -0.03(-0.30%)
Sep 19, 2005 10.37 10.41 10.34 10.38 9,590,599 -0.08(-0.78%)
Sep 16, 2005 10.46 10.47 10.37 10.46 11,658,584 +0.00(+0.00%)
Sep 15, 2005 10.50 10.53 10.45 10.46 9,866,299 -0.11(-1.01%)
Sep 14, 2005 10.55 10.63 10.53 10.57 21,781,378 -0.02(-0.18%)
Sep 13, 2005 10.53 10.63 10.48 10.59 50,129,232 +0.47(+4.61%)
Sep 12, 2005 10.07 10.14 10.06 10.12 11,181,149 -0.09(-0.86%)
Sep 09, 2005 10.14 10.25 10.14 10.21 14,195,592 +0.18(+1.76%)
Sep 08, 2005 10.09 10.11 10.02 10.04 11,260,352 -0.12(-1.18%)
Sep 07, 2005 10.11 10.17 10.06 10.16 11,719,692 -0.02(-0.19%)
Sep 06, 2005 10.18 10.18 10.07 10.18 10,239,454 +0.16(+1.64%)
Sep 02, 2005 9.986 10.06 9.955 10.01 6,022,059 +0.02(+0.19%)
Sep 01, 2005 9.999 10.03 9.955 9.992 11,051,156 +0.06(+0.57%)
Aug 31, 2005 9.778 9.948 9.747 9.936 10,453,252 +0.12(+1.22%)
Aug 30, 2005 9.803 9.816 9.740 9.816 6,412,515 +0.01(+0.13%)
Aug 29, 2005 9.747 9.816 9.728 9.803 4,541,345 +0.04(+0.39%)
Aug 26, 2005 9.822 9.829 9.721 9.766 8,035,920 -0.07(-0.70%)
Aug 25, 2005 9.803 9.847 9.784 9.835 13,045,971 +0.04(+0.39%)
Aug 24, 2005 9.854 9.910 9.766 9.797 20,401,610 -0.08(-0.83%)
Aug 23, 2005 9.948 9.955 9.810 9.879 9,203,636 -0.04(-0.38%)
Aug 22, 2005 9.936 9.973 9.841 9.917 9,186,494 +0.05(+0.51%)
Aug 19, 2005 9.885 9.923 9.860 9.866 8,625,254 -0.02(-0.19%)
Aug 18, 2005 9.829 9.904 9.803 9.885 10,469,600 -0.06(-0.63%)
Aug 17, 2005 9.904 9.986 9.885 9.948 13,857,673 -0.07(-0.69%)
Aug 16, 2005 10.21 10.21 9.999 10.02 16,594,988 -0.16(-1.61%)
Aug 15, 2005 10.17 10.21 10.08 10.18 11,345,268 -0.03(-0.25%)
Aug 12, 2005 10.29 10.35 10.18 10.21 13,513,882 -0.14(-1.40%)
Aug 11, 2005 10.29 10.36 10.25 10.35 11,771,277 +0.09(+0.86%)
Aug 10, 2005 10.36 10.46 10.25 10.26 22,188,974 -0.01(-0.12%)
Aug 09, 2005 10.33 10.35 10.24 10.28 15,379,338 +0.14(+1.43%)
Aug 08, 2005 10.25 10.28 10.13 10.13 15,039,198 +0.09(+0.88%)
Aug 05, 2005 10.16 10.18 10.02 10.04 8,665,728 -0.07(-0.69%)
Aug 04, 2005 10.11 10.19 10.05 10.11 15,929,944 -0.09(-0.93%)
Aug 03, 2005 10.12 10.24 10.11 10.21 10,492,297 +0.08(+0.81%)
Aug 02, 2005 10.13 10.17 10.09 10.12 13,860,372 +0.09(+0.88%)
Aug 01, 2005 10.02 10.05 9.955 10.04 12,074,911 -0.01(-0.13%)
Jul 29, 2005 10.05 10.09 9.986 10.05 12,417,115 -0.07(-0.68%)
Jul 28, 2005 10.07 10.19 10.05 10.12 20,225,588 +0.12(+1.20%)
Jul 27, 2005 9.967 10.02 9.917 9.999 23,763,018 +0.14(+1.41%)
Jul 26, 2005 9.772 9.879 9.696 9.860 27,669,318 +0.30(+3.10%)
Jul 25, 2005 9.709 9.715 9.558 9.564 33,938,664 -0.24(-2.44%)
Jul 22, 2005 9.961 9.992 9.797 9.803 28,427,372 -0.14(-1.39%)
Jul 21, 2005 10.12 10.12 9.917 9.942 128,172,848 -1.31(-11.65%)
Jul 20, 2005 11.09 11.30 11.05 11.25 22,585,144 -0.11(-0.94%)
Jul 19, 2005 11.23 11.38 11.20 11.36 13,725,934 +0.14(+1.24%)
Jul 18, 2005 11.21 11.30 11.16 11.22 10,797,202 -0.09(-0.84%)
Jul 15, 2005 11.18 11.36 11.13 11.32 13,200,089 +0.01(+0.11%)
Jul 14, 2005 11.32 11.38 11.27 11.30 22,239,766 +0.11(+0.96%)
Jul 13, 2005 11.11 11.23 11.11 11.20 10,849,739 +0.08(+0.74%)
Jul 12, 2005 11.08 11.18 10.97 11.11 12,294,582 +0.09(+0.80%)
Jul 11, 2005 10.94 11.05 10.93 11.03 14,099,406 +0.23(+2.10%)
Jul 08, 2005 10.60 10.81 10.58 10.80 11,319,079 +0.24(+2.27%)
Jul 07, 2005 10.39 10.57 10.38 10.56 14,954,282 -0.05(-0.48%)
Jul 06, 2005 10.67 10.69 10.58 10.61 14,312,252 +0.03(+0.24%)
Jul 05, 2005 10.43 10.60 10.38 10.58 15,258,392 +0.11(+1.02%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.