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

Stora Enso Oyj ADR (OP: SEOAY )

13.59 +0.16 (+1.18%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 12, 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 (%)
Jul 29, 2016 9.000 9.030 8.990 9.020 10,620 +0.08(+0.95%)
Jul 28, 2016 8.940 8.940 8.870 8.935 1,494 +0.02(+0.17%)
Jul 27, 2016 8.838 8.920 8.833 8.920 3,660 -0.01(-0.11%)
Jul 26, 2016 8.905 8.950 8.880 8.930 13,347 +0.14(+1.59%)
Jul 25, 2016 8.767 8.790 8.760 8.790 2,575 +0.08(+0.92%)
Jul 22, 2016 8.760 8.780 8.690 8.710 6,200 +0.07(+0.81%)
Jul 21, 2016 8.630 8.640 8.630 8.640 1,656 -0.09(-1.03%)
Jul 20, 2016 8.700 8.750 8.690 8.730 10,200 +0.20(+2.34%)
Jul 19, 2016 8.524 8.575 8.520 8.530 22,136 -0.11(-1.27%)
Jul 18, 2016 8.630 8.640 8.630 8.640 1,665 +0.07(+0.82%)
Jul 15, 2016 8.529 8.570 8.520 8.570 4,917 -0.00(-0.06%)
Jul 14, 2016 8.586 8.610 8.560 8.575 10,831 +0.04(+0.53%)
Jul 13, 2016 8.514 8.540 8.510 8.530 1,446 -0.04(-0.47%)
Jul 12, 2016 8.575 8.590 8.530 8.570 35,907 +0.17(+2.02%)
Jul 11, 2016 8.363 8.440 8.350 8.400 12,772 +0.18(+2.19%)
Jul 08, 2016 8.201 8.220 8.190 8.220 8,981 +0.33(+4.18%)
Jul 07, 2016 7.946 7.946 7.860 7.890 1,951 +0.08(+1.09%)
Jul 05, 2016 7.855 7.870 7.788 7.805 22,071 -0.45(-5.39%)
Jul 01, 2016 8.250 8.250 8.250 0 +0.28(+3.51%)
Jun 30, 2016 7.788 7.980 7.788 7.970 16,845 +0.12(+1.59%)
Jun 29, 2016 7.790 7.860 7.790 7.845 11,251 +0.05(+0.71%)
Jun 28, 2016 7.750 7.790 7.670 7.790 24,853 +0.22(+2.91%)
Jun 27, 2016 7.668 7.668 7.480 7.570 40,582 -0.29(-3.69%)
Jun 24, 2016 8.000 8.000 7.710 7.860 23,673 -0.86(-9.86%)
Jun 23, 2016 8.630 8.720 8.600 8.720 10,949 +0.30(+3.56%)
Jun 22, 2016 8.520 8.553 8.420 8.420 10,565 -0.06(-0.71%)
Jun 21, 2016 8.400 8.480 8.360 8.480 8,817 +0.00(+0.00%)
Jun 20, 2016 8.470 8.490 8.430 8.480 9,987 +0.31(+3.79%)
Jun 17, 2016 8.080 8.210 8.080 8.170 25,536 +0.29(+3.68%)
Jun 16, 2016 7.730 7.880 7.710 7.880 14,607 -0.02(-0.25%)
Jun 15, 2016 7.908 7.930 7.870 7.900 20,341 -0.05(-0.63%)
Jun 14, 2016 7.899 7.960 7.890 7.950 6,303 -0.16(-1.92%)
Jun 13, 2016 8.187 8.190 8.106 8.106 4,194 -0.23(-2.81%)
Jun 10, 2016 8.390 8.400 8.330 8.340 1,754 -0.39(-4.47%)
Jun 09, 2016 8.668 8.730 8.668 8.730 1,333 -0.02(-0.23%)
Jun 08, 2016 8.780 8.780 8.740 8.750 3,605 +0.03(+0.29%)
Jun 07, 2016 8.720 8.740 8.650 8.725 1,251 +0.04(+0.40%)
Jun 06, 2016 8.560 8.690 8.560 8.690 6,453 +0.12(+1.34%)
Jun 03, 2016 8.540 8.590 8.540 8.575 2,417 +0.07(+0.84%)
Jun 02, 2016 8.485 8.503 8.440 8.503 3,705 +0.00(+0.04%)
Jun 01, 2016 8.456 8.530 8.450 8.500 4,998 -0.02(-0.23%)
May 31, 2016 8.530 8.580 8.480 8.520 21,301 +0.13(+1.55%)
May 27, 2016 8.390 8.390 8.390 0 +0.00(+0.00%)
May 26, 2016 8.340 8.420 8.340 8.390 18,476 +0.14(+1.70%)
May 25, 2016 8.240 8.270 8.190 8.250 36,777 +0.02(+0.24%)
May 24, 2016 8.220 8.240 8.190 8.230 15,106 +0.12(+1.48%)
May 23, 2016 8.110 8.110 8.050 8.110 21,030 -0.03(-0.31%)
May 20, 2016 8.168 8.168 8.135 8.135 666 +0.08(+1.06%)
May 19, 2016 8.050 8.100 8.041 8.050 6,486 +0.08(+0.94%)
May 18, 2016 7.904 8.054 7.900 7.975 16,080 -0.26(-3.10%)
May 17, 2016 8.220 8.280 8.205 8.230 16,067 +0.12(+1.42%)
May 16, 2016 8.040 8.140 8.040 8.115 28,769 +0.19(+2.33%)
May 13, 2016 8.020 8.030 7.930 7.930 12,826 -0.40(-4.80%)
May 12, 2016 8.480 8.480 8.330 8.330 24,590 -0.05(-0.60%)
May 11, 2016 8.380 8.430 8.380 8.380 12,298 +0.17(+2.10%)
May 10, 2016 8.130 8.229 8.130 8.208 5,704 +0.08(+1.02%)
May 09, 2016 8.150 8.150 8.125 8.125 55,760 -0.13(-1.63%)
May 06, 2016 8.260 8.260 8.243 8.260 1,697 -0.09(-1.04%)
May 05, 2016 8.320 8.347 8.260 8.347 8,005 -0.01(-0.16%)
May 04, 2016 8.322 8.360 8.310 8.360 4,961 +0.02(+0.26%)
May 03, 2016 8.380 8.390 8.330 8.338 11,743 -0.31(-3.61%)
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.