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 (%)
May 29, 2009 5.950 5.980 5.810 5.960 140,011 +0.02(+0.34%)
May 28, 2009 5.850 5.950 5.750 5.940 115,585 +0.15(+2.59%)
May 27, 2009 5.870 5.920 5.790 5.790 74,859 -0.06(-1.03%)
May 26, 2009 5.500 5.880 5.500 5.850 120,390 -0.02(-0.34%)
May 22, 2009 5.900 5.970 5.860 5.870 152,995 -0.04(-0.68%)
May 21, 2009 5.800 5.930 5.800 5.910 120,926 -0.01(-0.17%)
May 20, 2009 5.960 6.180 5.920 5.920 131,184 -0.07(-1.17%)
May 19, 2009 5.980 6.080 5.950 5.990 147,953 +0.03(+0.50%)
May 18, 2009 5.870 5.980 5.850 5.960 114,422 +0.06(+1.02%)
May 17, 2009 5.820 5.900 5.750 5.900 7,428 +0.11(+1.90%)
May 15, 2009 5.820 5.940 5.750 5.790 154,756 +0.16(+2.84%)
May 14, 2009 5.650 5.670 5.540 5.630 157,970 -0.05(-0.88%)
May 13, 2009 5.750 5.800 5.640 5.680 122,253 -0.47(-7.64%)
May 12, 2009 6.350 6.350 6.070 6.150 107,724 -0.35(-5.38%)
May 11, 2009 6.500 6.620 6.470 6.500 150,554 -0.21(-3.13%)
May 08, 2009 6.490 6.770 6.430 6.710 281,641 +0.60(+9.82%)
May 07, 2009 6.480 6.570 6.050 6.110 159,179 -0.29(-4.53%)
May 06, 2009 6.400 6.490 6.340 6.400 142,400 +0.26(+4.23%)
May 05, 2009 6.250 6.250 6.100 6.140 116,850 -0.07(-1.13%)
May 04, 2009 5.930 6.220 5.930 6.210 785,744 +0.58(+10.30%)
May 01, 2009 5.630 5.700 5.600 5.630 172,677 +0.00(+0.00%)
Apr 30, 2009 5.660 5.760 5.600 5.630 771,852 -0.27(-4.58%)
Apr 29, 2009 5.660 5.950 5.660 5.900 506,989 +0.27(+4.80%)
Apr 28, 2009 5.450 5.690 5.400 5.630 377,986 -0.02(-0.35%)
Apr 27, 2009 5.600 5.840 5.600 5.650 937,754 -0.04(-0.70%)
Apr 24, 2009 5.720 5.780 5.630 5.690 147,085 +0.69(+13.80%)
Apr 23, 2009 5.050 5.190 4.940 5.000 1,339,604 +0.30(+6.38%)
Apr 22, 2009 4.410 4.850 4.410 4.700 132,111 +0.32(+7.31%)
Apr 21, 2009 4.150 4.400 4.150 4.380 93,222 +0.08(+1.86%)
Apr 20, 2009 4.450 4.460 4.250 4.300 323,869 -0.36(-7.73%)
Apr 17, 2009 4.650 4.850 4.620 4.660 109,923 -0.20(-4.12%)
Apr 16, 2009 4.820 4.900 4.700 4.860 105,224 +0.30(+6.58%)
Apr 15, 2009 4.420 4.560 4.260 4.560 119,513 +0.10(+2.24%)
Apr 14, 2009 4.510 4.560 4.350 4.460 84,028 -0.03(-0.67%)
Apr 13, 2009 4.310 4.550 4.300 4.490 347,681 +0.11(+2.51%)
Apr 09, 2009 4.320 4.460 4.320 4.380 153,257 +0.18(+4.29%)
Apr 08, 2009 4.320 4.360 4.170 4.200 164,421 -0.09(-2.10%)
Apr 07, 2009 4.270 4.380 4.260 4.290 74,476 -0.09(-2.05%)
Apr 06, 2009 4.270 4.380 4.240 4.380 1,002,667 +0.25(+6.05%)
Apr 03, 2009 3.900 4.130 3.900 4.130 6,279,524 +0.43(+11.62%)
Apr 02, 2009 3.600 3.830 3.600 3.700 157,231 +0.13(+3.64%)
Apr 01, 2009 3.470 3.630 3.470 3.570 241,066 +0.07(+2.00%)
Mar 31, 2009 3.510 3.596 3.430 3.500 275,540 -0.08(-2.23%)
Mar 30, 2009 3.530 3.590 3.510 3.580 149,457 -0.38(-9.60%)
Mar 26, 2009 3.820 3.980 3.820 3.960 248,493 +0.08(+2.06%)
Mar 25, 2009 3.770 3.970 3.770 3.880 316,914 +0.22(+6.01%)
Mar 24, 2009 3.770 3.770 3.600 3.660 209,077 -0.23(-5.91%)
Mar 23, 2009 3.780 3.940 3.780 3.890 136,322 +0.13(+3.46%)
Mar 20, 2009 3.750 3.840 3.710 3.760 189,078 -0.12(-3.09%)
Mar 19, 2009 3.900 4.000 3.860 3.880 198,616 -0.01(-0.26%)
Mar 18, 2009 3.830 3.970 3.690 3.890 266,596 -0.11(-2.75%)
Mar 17, 2009 3.940 4.000 3.830 4.000 153,049 -0.05(-1.23%)
Mar 16, 2009 4.050 4.210 4.050 4.050 118,725 -0.03(-0.74%)
Mar 13, 2009 4.190 4.190 3.950 4.080 236,767 -0.08(-1.92%)
Mar 12, 2009 4.050 4.200 4.040 4.160 248,941 +0.13(+3.23%)
Mar 11, 2009 4.040 4.110 3.980 4.030 287,922 +0.13(+3.33%)
Mar 10, 2009 3.910 4.000 3.850 3.900 366,970 +0.33(+9.24%)
Mar 09, 2009 3.550 3.680 3.550 3.570 270,987 -0.10(-2.72%)
Mar 06, 2009 3.690 3.800 3.590 3.670 821,320 -0.03(-0.81%)
Mar 05, 2009 3.750 3.850 3.670 3.700 802,567 -0.17(-4.39%)
Mar 04, 2009 3.810 3.930 3.800 3.870 1,028,206 +0.00(+0.00%)
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.