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

Stora Enso Oyj ADR (OP: SEOAY )

13.55 +0.12 (+0.89%)
Streaming Delayed Price Updated: 3:57 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 (%)
Sep 30, 2016 8.750 8.870 8.720 8.830 12,300 +0.07(+0.80%)
Sep 29, 2016 8.845 8.845 8.710 8.760 3,034 -0.28(-3.10%)
Sep 28, 2016 9.010 9.040 8.975 9.040 1,704 +0.10(+1.12%)
Sep 27, 2016 8.840 8.950 8.820 8.940 2,951 +0.09(+0.97%)
Sep 26, 2016 8.940 8.940 8.854 8.854 1,834 -0.19(-2.06%)
Sep 23, 2016 9.050 9.090 9.040 9.040 5,363 -0.09(-1.02%)
Sep 22, 2016 9.140 9.170 9.120 9.133 3,948 +0.16(+1.82%)
Sep 21, 2016 8.895 8.970 8.895 8.970 1,701 +0.18(+2.05%)
Sep 20, 2016 8.830 8.830 8.790 8.790 6,402 -0.02(-0.17%)
Sep 19, 2016 8.819 8.819 8.805 8.805 717 +0.13(+1.56%)
Sep 16, 2016 8.650 8.670 8.638 8.670 1,172 -0.14(-1.64%)
Sep 15, 2016 8.710 8.815 8.710 8.815 1,612 +0.10(+1.15%)
Sep 14, 2016 8.730 8.740 8.690 8.715 4,845 -0.01(-0.06%)
Sep 13, 2016 8.752 8.752 8.720 8.720 2,352 -0.21(-2.35%)
Sep 12, 2016 8.730 8.930 8.730 8.930 18,105 +0.09(+1.02%)
Sep 09, 2016 8.857 8.857 8.840 8.840 1,651 -0.31(-3.44%)
Sep 08, 2016 9.130 9.155 9.130 9.155 5,264 -0.02(-0.16%)
Sep 07, 2016 9.100 9.170 9.100 9.170 2,974 +0.11(+1.21%)
Sep 06, 2016 9.060 9.060 9.060 9.060 1,191 +0.04(+0.44%)
Sep 02, 2016 9.020 9.020 9.020 0 +0.13(+1.46%)
Sep 01, 2016 8.876 8.903 8.820 8.890 3,176 +0.11(+1.25%)
Aug 31, 2016 8.820 8.820 8.750 8.780 6,932 -0.17(-1.90%)
Aug 30, 2016 8.980 9.000 8.930 8.950 5,612 -0.11(-1.18%)
Aug 29, 2016 8.960 9.057 8.930 9.057 33,208 -0.00(-0.03%)
Aug 26, 2016 9.180 9.200 9.054 9.060 26,815 -0.03(-0.33%)
Aug 25, 2016 9.100 9.140 9.075 9.090 3,708 -0.01(-0.11%)
Aug 24, 2016 9.090 9.130 9.090 9.100 18,257 +0.04(+0.41%)
Aug 23, 2016 9.050 9.110 9.050 9.063 7,266 +0.07(+0.73%)
Aug 22, 2016 8.980 9.010 8.980 8.997 6,244 +0.05(+0.56%)
Aug 19, 2016 8.940 8.947 8.934 8.947 4,409 -0.13(-1.43%)
Aug 18, 2016 9.020 9.085 9.020 9.077 5,392 +0.13(+1.51%)
Aug 17, 2016 8.910 8.950 8.910 8.942 2,777 -0.06(-0.64%)
Aug 16, 2016 9.020 9.020 9.000 9.000 10,566 -0.15(-1.64%)
Aug 15, 2016 9.100 9.188 9.100 9.150 5,302 +0.03(+0.33%)
Aug 12, 2016 9.140 9.160 9.117 9.120 3,016 -0.07(-0.76%)
Aug 11, 2016 9.216 9.220 9.180 9.190 2,904 +0.07(+0.82%)
Aug 10, 2016 9.080 9.120 9.080 9.115 7,104 +0.04(+0.39%)
Aug 09, 2016 9.110 9.140 9.058 9.080 14,858 +0.13(+1.45%)
Aug 08, 2016 8.960 8.960 8.943 8.950 1,062 +0.05(+0.56%)
Aug 05, 2016 8.880 8.910 8.880 8.900 11,280 +0.16(+1.83%)
Aug 04, 2016 8.770 8.770 8.740 8.740 3,727 -0.01(-0.11%)
Aug 03, 2016 8.700 8.750 8.700 8.750 7,101 -0.01(-0.16%)
Aug 02, 2016 8.817 8.817 8.750 8.764 9,697 -0.16(-1.75%)
Aug 01, 2016 8.870 8.950 8.870 8.920 3,961 -0.10(-1.11%)
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%)
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.