Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Nokia Corp ADR (NY: NOK )

3.910 +0.030 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 9.839 9.864 9.341 9.447 56,192,492 -0.88(-8.55%)
Oct 30, 2008 10.44 10.49 9.957 10.33 34,249,068 +0.57(+5.80%)
Oct 29, 2008 9.914 10.25 9.677 9.764 35,102,272 -0.20(-2.00%)
Oct 28, 2008 9.229 9.994 8.787 9.963 57,236,568 +0.79(+8.62%)
Oct 27, 2008 9.092 9.708 9.080 9.173 33,263,654 -0.44(-4.53%)
Oct 24, 2008 8.856 10.07 8.831 9.609 31,559,308 -0.31(-3.14%)
Oct 23, 2008 9.565 10.12 9.372 9.920 30,581,154 +0.39(+4.05%)
Oct 22, 2008 10.09 10.14 9.241 9.534 26,793,172 -1.01(-9.62%)
Oct 21, 2008 10.64 10.89 10.51 10.55 41,109,060 -0.62(-5.57%)
Oct 20, 2008 11.15 11.26 10.84 11.17 38,748,116 +0.70(+6.65%)
Oct 17, 2008 10.11 10.85 9.994 10.47 0 +0.16(+1.57%)
Oct 16, 2008 9.820 10.44 9.148 10.31 67,022,228 +0.91(+9.66%)
Oct 15, 2008 10.33 10.44 9.335 9.403 62,335,716 -1.39(-12.86%)
Oct 14, 2008 11.21 11.26 10.55 10.79 52,379,728 +0.14(+1.28%)
Oct 13, 2008 10.17 10.90 9.957 10.65 42,250,200 +0.87(+8.84%)
Oct 10, 2008 9.428 10.47 9.210 9.789 0 -0.29(-2.90%)
Oct 09, 2008 10.78 10.82 9.876 10.08 34,674,520 -0.26(-2.47%)
Oct 08, 2008 10.31 10.90 10.17 10.34 55,113,732 -0.05(-0.48%)
Oct 07, 2008 10.87 10.97 10.39 10.39 45,861,700 -0.01(-0.06%)
Oct 06, 2008 10.55 10.57 9.795 10.39 54,278,956 -0.65(-5.92%)
Oct 03, 2008 11.12 11.49 11.05 11.05 0 +0.16(+1.43%)
Oct 02, 2008 11.10 11.13 10.73 10.89 29,869,834 -0.62(-5.41%)
Oct 01, 2008 11.46 11.74 11.24 11.51 22,116,522 -0.09(-0.80%)
Sep 30, 2008 11.26 11.62 11.20 11.61 24,801,428 +0.65(+5.97%)
Sep 29, 2008 11.77 11.81 10.72 10.95 33,721,740 -1.29(-10.57%)
Sep 26, 2008 12.17 12.45 12.00 12.25 0 -0.35(-2.77%)
Sep 25, 2008 12.70 12.86 12.48 12.60 23,329,868 +0.20(+1.61%)
Sep 24, 2008 12.76 12.78 12.35 12.40 17,153,092 +0.06(+0.45%)
Sep 23, 2008 12.52 12.65 12.25 12.34 21,783,558 -0.09(-0.70%)
Sep 22, 2008 12.99 13.03 12.38 12.43 23,976,814 -0.87(-6.55%)
Sep 19, 2008 13.21 13.39 12.81 13.30 0 +0.81(+6.48%)
Sep 18, 2008 12.36 12.60 11.75 12.49 34,063,356 +0.39(+3.19%)
Sep 17, 2008 12.18 12.38 11.63 12.10 34,732,092 -0.58(-4.56%)
Sep 16, 2008 12.20 12.79 12.17 12.68 29,982,326 +0.19(+1.49%)
Sep 15, 2008 12.51 12.76 12.43 12.50 37,101,692 -0.35(-2.76%)
Sep 12, 2008 12.82 12.98 12.71 12.85 0 +0.02(+0.19%)
Sep 11, 2008 12.38 12.86 12.26 12.83 38,573,088 +0.35(+2.79%)
Sep 10, 2008 12.52 12.63 12.38 12.48 36,803,168 +0.21(+1.67%)
Sep 09, 2008 12.09 12.51 12.07 12.27 79,352,984 -0.11(-0.85%)
Sep 08, 2008 12.54 12.67 11.72 12.38 59,919,872 -0.45(-3.54%)
Sep 05, 2008 12.48 12.85 11.98 12.83 0 -1.05(-7.57%)
Sep 04, 2008 14.27 14.34 13.84 13.88 33,960,924 -0.76(-5.18%)
Sep 03, 2008 14.71 14.72 14.44 14.64 46,205,372 -0.57(-3.76%)
Sep 02, 2008 15.34 15.57 15.10 15.22 27,581,222 -0.45(-2.86%)
Aug 29, 2008 15.54 15.78 15.53 15.66 0 -0.42(-2.59%)
Aug 28, 2008 15.98 16.11 15.93 16.08 13,025,567 -0.07(-0.42%)
Aug 27, 2008 16.11 16.23 15.99 16.15 14,207,588 -0.06(-0.35%)
Aug 26, 2008 16.19 16.35 16.10 16.21 17,109,542 +0.20(+1.24%)
Aug 25, 2008 16.07 16.19 15.79 16.01 16,950,376 -0.37(-2.24%)
Aug 22, 2008 15.89 16.43 15.89 16.37 0 +0.44(+2.77%)
Aug 21, 2008 15.66 15.99 15.65 15.93 25,518,150 +0.24(+1.55%)
Aug 20, 2008 15.59 15.72 15.50 15.69 19,006,328 +0.07(+0.48%)
Aug 19, 2008 15.52 15.63 15.35 15.61 21,723,024 -0.12(-0.79%)
Aug 18, 2008 15.81 15.89 15.55 15.74 18,923,120 -0.11(-0.71%)
Aug 15, 2008 16.04 16.10 15.75 15.85 0 -0.30(-1.85%)
Aug 14, 2008 15.76 16.35 15.74 16.15 22,042,896 +0.05(+0.31%)
Aug 13, 2008 16.15 16.19 15.75 16.10 23,219,156 -0.44(-2.63%)
Aug 12, 2008 16.67 16.69 16.44 16.54 15,980,575 -0.30(-1.77%)
Aug 11, 2008 16.73 17.03 16.71 16.83 15,992,720 -0.01(-0.07%)
Aug 08, 2008 16.31 16.91 16.31 16.85 15,829,567 +0.00(+0.00%)
Aug 07, 2008 17.05 17.05 16.76 16.85 15,891,416 -0.54(-3.11%)
Aug 06, 2008 17.36 17.42 17.20 17.39 13,941,812 +0.09(+0.54%)
Aug 05, 2008 17.26 17.34 17.16 17.29 18,664,216 +0.26(+1.53%)
Aug 04, 2008 17.16 17.33 16.93 17.03 16,443,075 +0.16(+0.92%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.