NOKIA $3.73

up +0.04


17/5/2013 07:17 PM  |  NYSE : NOK  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

NOK historical data

Date Open High Low Close Volume
5/17/2013 3.73 3.75 3.70 3.73 263256
5/16/2013 3.77 3.79 3.69 3.69 386374
5/15/2013 3.69 3.77 3.64 3.75 513906
5/14/2013 3.66 3.68 3.58 3.64 750908
5/13/2013 3.79 3.92 3.77 3.84 593830
5/10/2013 3.65 3.66 3.62 3.66 251435
5/9/2013 3.58 3.61 3.53 3.55 266696
5/8/2013 3.54 3.60 3.51 3.52 267193
5/7/2013 3.55 3.59 3.45 3.50 422576
5/6/2013 3.40 3.44 3.37 3.40 279086
5/3/2013 3.32 3.35 3.29 3.30 229705
5/2/2013 3.29 3.31 3.25 3.26 222457
5/1/2013 3.38 3.39 3.34 3.34 133759
4/30/2013 3.34 3.40 3.32 3.38 231651
4/29/2013 3.30 3.35 3.30 3.32 293547
4/26/2013 3.29 3.33 3.25 3.25 225694
4/25/2013 3.22 3.35 3.21 3.30 371344
4/24/2013 3.16 3.22 3.15 3.20 290990
4/23/2013 3.14 3.21 3.13 3.16 224336
4/22/2013 3.10 3.21 3.08 3.15 458393
4/19/2013 3.09 3.11 3.02 3.07 597261
4/18/2013 3.22 3.26 3.11 3.17 1358620
4/17/2013 3.47 3.63 3.43 3.58 572105
4/16/2013 3.46 3.48 3.40 3.44 175775
4/15/2013 3.43 3.45 3.33 3.33 336098
4/12/2013 3.49 3.51 3.43 3.49 189526
4/11/2013 3.52 3.53 3.46 3.48 258964
4/10/2013 3.41 3.57 3.40 3.52 657022
4/9/2013 3.31 3.39 3.30 3.37 178016
4/8/2013 3.31 3.34 3.28 3.29 209786
4/5/2013 3.38 3.39 3.32 3.34 229858
4/4/2013 3.39 3.40 3.32 3.38 381475
4/3/2013 3.29 3.38 3.27 3.37 451308
4/2/2013 3.23 3.28 3.21 3.26 312412
4/1/2013 3.30 3.32 3.25 3.26 178138
3/28/2013 3.29 3.33 3.26 3.28 370422
3/27/2013 3.27 3.34 3.27 3.34 348985
3/26/2013 3.28 3.33 3.27 3.30 217868
3/25/2013 3.29 3.29 3.19 3.26 462470
3/22/2013 3.40 3.45 3.31 3.33 462439
3/21/2013 3.38 3.48 3.38 3.45 438137
3/20/2013 3.42 3.47 3.39 3.45 397495
3/19/2013 3.38 3.45 3.35 3.40 523903
3/18/2013 3.29 3.42 3.28 3.35 593951
3/15/2013 3.44 3.59 3.41 3.43 1141045
3/14/2013 3.51 3.53 3.46 3.47 373790
3/13/2013 3.55 3.55 3.45 3.45 494333
3/12/2013 3.65 3.69 3.55 3.58 511654
3/11/2013 3.61 3.65 3.56 3.62 297141
3/8/2013 3.74 3.75 3.63 3.68 349341
3/7/2013 3.70 3.76 3.64 3.69 457319
3/6/2013 3.67 3.70 3.57 3.62 350644
3/5/2013 3.59 3.61 3.51 3.53 332382
3/4/2013 3.48 3.55 3.46 3.47 655753
3/1/2013 3.57 3.61 3.54 3.59 332578
2/28/2013 3.65 3.72 3.61 3.65 579667
2/27/2013 3.62 3.79 3.62 3.77 577428
2/26/2013 3.65 3.68 3.54 3.57 513557
2/25/2013 3.90 3.91 3.61 3.63 511844
2/22/2013 3.81 3.84 3.74 3.78 457804
2/21/2013 3.77 3.80 3.68 3.75 416170
2/20/2013 3.90 3.92 3.81 3.82 555100
2/19/2013 3.96 3.99 3.91 3.93 279462
2/15/2013 4.02 4.07 3.96 3.99 258016
2/14/2013 3.88 3.99 3.85 3.98 313871
2/13/2013 4.09 4.11 3.95 3.98 373515
2/12/2013 4.15 4.17 4.10 4.11 191915
2/11/2013 4.15 4.17 4.10 4.15 273109
2/8/2013 4.11 4.15 4.06 4.07 261998
2/7/2013 4.14 4.15 4.02 4.06 400916
2/6/2013 3.91 4.15 3.89 4.12 759601
2/5/2013 3.86 3.96 3.85 3.95 451550
2/4/2013 3.92 4.01 3.81 3.81 637102
2/1/2013 4.02 4.12 3.97 4.00 427517
1/31/2013 3.94 4.02 3.85 3.92 892744
1/30/2013 4.19 4.23 4.06 4.09 453797
1/29/2013 4.26 4.30 4.18 4.21 391877
1/28/2013 4.18 4.35 4.16 4.25 560627
1/25/2013 4.21 4.26 4.10 4.20 859451
1/24/2013 4.18 4.44 4.16 4.26 1630979
1/23/2013 4.71 4.90 4.62 4.64 807105
1/22/2013 4.49 4.62 4.48 4.62 549993
1/18/2013 4.43 4.49 4.35 4.43 587680
1/17/2013 4.61 4.61 4.50 4.53 549168
1/16/2013 4.57 4.65 4.54 4.57 417022
1/15/2013 4.54 4.70 4.53 4.64 539074
1/14/2013 4.65 4.74 4.51 4.62 833843
1/11/2013 4.42 4.75 4.41 4.70 1292949
1/10/2013 4.45 4.50 4.25 4.45 2923321
1/9/2013 3.91 3.98 3.67 3.75 970349
1/8/2013 4.06 4.11 3.98 4.05 592972
1/7/2013 4.21 4.29 4.18 4.22 386812
1/4/2013 4.20 4.22 4.13 4.18 355679
1/3/2013 4.13 4.22 4.08 4.16 524563
1/2/2013 4.18 4.20 4.06 4.11 565462
12/31/2012 3.81 3.99 3.79 3.95 344970
12/28/2012 3.87 3.92 3.80 3.81 414667
12/27/2012 4.06 4.07 3.93 4.00 414071
12/26/2012 4.04 4.06 3.93 4.05 316445
12/24/2012 4.05 4.06 3.93 4.00 220221
Marketplace
Trading Center