Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stora Enso Oyj ADR (OP: SEOAY )

14.67 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jan 29, 2016 8.070 8.130 8.070 8.130 1,661 +0.06(+0.68%)
Jan 28, 2016 8.170 8.170 8.020 8.075 4,159 +0.04(+0.56%)
Jan 27, 2016 7.990 8.080 7.990 8.030 12,586 -0.04(-0.56%)
Jan 26, 2016 8.000 8.110 8.000 8.075 23,530 +0.20(+2.60%)
Jan 25, 2016 8.010 8.010 7.870 7.870 6,819 -0.15(-1.87%)
Jan 22, 2016 8.080 8.110 7.980 8.020 4,557 +0.18(+2.36%)
Jan 21, 2016 7.760 7.850 7.760 7.835 10,145 +0.04(+0.45%)
Jan 20, 2016 7.790 7.830 7.630 7.800 13,857 -0.10(-1.27%)
Jan 19, 2016 7.970 8.010 7.860 7.900 15,566 +0.21(+2.66%)
Jan 15, 2016 7.695 7.695 7.695 0 -0.47(-5.81%)
Jan 14, 2016 8.120 8.220 8.080 8.170 5,899 -0.47(-5.44%)
Jan 13, 2016 8.800 8.820 8.640 8.640 7,953 -0.13(-1.48%)
Jan 12, 2016 8.690 8.775 8.682 8.770 9,935 +0.18(+2.15%)
Jan 11, 2016 8.630 8.630 8.510 8.585 3,952 +0.20(+2.32%)
Jan 08, 2016 8.450 8.470 8.390 8.390 3,898 +0.04(+0.48%)
Jan 07, 2016 8.380 8.390 8.350 8.350 8,270 -0.16(-1.88%)
Jan 06, 2016 8.600 8.600 8.500 8.510 10,421 -0.16(-1.85%)
Jan 05, 2016 8.667 8.680 8.610 8.670 4,824 -0.07(-0.80%)
Jan 04, 2016 8.740 8.810 8.660 8.740 7,761 -0.36(-3.96%)
Dec 31, 2015 9.100 9.100 9.100 0 +0.02(+0.18%)
Dec 30, 2015 9.090 9.120 9.080 9.084 5,876 -0.13(-1.37%)
Dec 29, 2015 9.210 9.210 9.210 9.210 1,178 +0.11(+1.21%)
Dec 28, 2015 9.120 9.140 9.080 9.100 2,180 -0.18(-1.94%)
Dec 24, 2015 9.280 9.280 9.280 0 +0.05(+0.60%)
Dec 23, 2015 9.150 9.230 9.140 9.225 38,257 +0.11(+1.15%)
Dec 22, 2015 9.060 9.150 9.060 9.120 11,335 +0.06(+0.71%)
Dec 21, 2015 9.120 9.130 9.000 9.056 15,247 -0.01(-0.15%)
Dec 18, 2015 9.060 9.120 9.050 9.070 1,514 -0.13(-1.41%)
Dec 17, 2015 9.330 9.350 9.200 9.200 8,550 -0.09(-0.97%)
Dec 16, 2015 9.160 9.330 9.120 9.290 4,913 +0.08(+0.87%)
Dec 15, 2015 9.290 9.290 9.170 9.210 10,019 +0.28(+3.14%)
Dec 14, 2015 8.980 8.980 8.890 8.930 9,967 -0.05(-0.56%)
Dec 11, 2015 8.990 8.990 8.980 8.980 801 -0.45(-4.77%)
Dec 10, 2015 9.400 9.440 9.400 9.430 4,938 +0.32(+3.51%)
Dec 09, 2015 9.240 9.240 9.060 9.110 45,089 -0.26(-2.77%)
Dec 08, 2015 9.370 9.450 9.350 9.370 2,441 -0.18(-1.83%)
Dec 07, 2015 9.550 9.570 9.502 9.545 10,756 -0.03(-0.26%)
Dec 04, 2015 9.400 9.570 9.400 9.570 11,749 +0.16(+1.70%)
Dec 03, 2015 9.450 9.450 9.390 9.410 4,349 -0.26(-2.69%)
Dec 02, 2015 9.690 9.730 9.650 9.670 5,502 -0.18(-1.83%)
Dec 01, 2015 9.810 9.850 9.780 9.850 5,035 +0.07(+0.72%)
Nov 30, 2015 9.800 9.860 9.780 9.780 8,515 +0.08(+0.82%)
Nov 27, 2015 9.700 9.700 9.700 9.700 3,159 +0.21(+2.21%)
Nov 25, 2015 9.490 9.490 9.490 0 -0.14(-1.45%)
Nov 24, 2015 9.630 9.630 9.590 9.630 7,006 -0.12(-1.23%)
Nov 23, 2015 9.800 9.750 9.750 4,415 -0.01(-0.10%)
Nov 20, 2015 9.820 9.820 9.707 9.760 4,747 -0.11(-1.11%)
Nov 19, 2015 9.900 9.920 9.850 9.870 10,548 -0.24(-2.37%)
Nov 18, 2015 10.12 10.12 10.03 10.11 7,644 +0.22(+2.19%)
Nov 17, 2015 9.960 9.970 9.880 9.893 4,775 +0.04(+0.39%)
Nov 16, 2015 9.860 9.860 9.855 9.855 2,544 +0.13(+1.34%)
Nov 13, 2015 9.707 9.750 9.707 9.725 4,839 -0.12(-1.27%)
Nov 12, 2015 9.770 9.850 9.770 9.850 2,695 -0.21(-2.09%)
Nov 11, 2015 10.04 10.09 10.04 10.06 9,780 +0.31(+3.18%)
Nov 10, 2015 9.750 9.760 9.705 9.750 4,739 +0.01(+0.10%)
Nov 09, 2015 9.802 9.802 9.660 9.740 16,459 +0.01(+0.10%)
Nov 06, 2015 9.700 9.730 9.650 9.730 5,244 +0.21(+2.21%)
Nov 05, 2015 9.510 9.520 9.500 9.520 20,332 -0.11(-1.14%)
Nov 04, 2015 9.660 9.660 9.610 9.630 7,944 -0.04(-0.41%)
Nov 03, 2015 9.490 9.680 9.490 9.670 3,394 +0.15(+1.55%)
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.