Skip to main content
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 31, 2011 11.83 11.92 11.80 11.92 12,087 +0.15(+1.27%)
Jan 28, 2011 11.92 11.99 11.74 11.77 90,791 -0.09(-0.76%)
Jan 27, 2011 11.95 11.96 11.83 11.86 577,759 -0.09(-0.75%)
Jan 26, 2011 11.95 12.02 11.90 11.95 321,481 -0.05(-0.42%)
Jan 25, 2011 11.81 12.00 11.79 12.00 390,289 +0.28(+2.39%)
Jan 24, 2011 11.59 11.73 11.57 11.72 237,610 +0.29(+2.54%)
Jan 21, 2011 11.47 11.52 11.39 11.43 182,641 +0.32(+2.88%)
Jan 20, 2011 11.08 11.19 11.02 11.11 14,413 -0.05(-0.45%)
Jan 19, 2011 11.32 11.38 11.14 11.16 46,858 -0.30(-2.62%)
Jan 18, 2011 11.40 11.50 11.40 11.46 109,890 +0.41(+3.71%)
Jan 14, 2011 11.13 11.15 10.99 11.05 35,172 +0.05(+0.45%)
Jan 13, 2011 10.93 11.05 10.93 11.00 117,364 +0.15(+1.38%)
Jan 12, 2011 10.73 10.85 10.73 10.85 31,525 +0.44(+4.23%)
Jan 11, 2011 10.41 10.43 10.35 10.41 37,888 +0.30(+2.97%)
Jan 10, 2011 10.01 10.20 10.01 10.11 5,875 -0.22(-2.13%)
Jan 07, 2011 10.35 10.35 10.26 10.33 5,800 +0.21(+2.08%)
Jan 06, 2011 10.25 10.25 10.05 10.12 5,131 -0.11(-1.08%)
Jan 05, 2011 10.18 10.37 10.14 10.23 189,746 -0.11(-1.06%)
Jan 04, 2011 10.40 10.41 10.22 10.34 22,749 -0.16(-1.52%)
Jan 03, 2011 10.46 10.56 10.46 10.50 65,235 +0.32(+3.14%)
Dec 31, 2010 10.16 10.29 10.16 10.18 29,661 +0.03(+0.30%)
Dec 30, 2010 10.23 10.26 10.09 10.15 37,914 +0.01(+0.10%)
Dec 29, 2010 10.12 10.19 10.07 10.14 82,151 +0.14(+1.40%)
Dec 28, 2010 10.13 10.13 9.990 10.00 27,094 -0.02(-0.20%)
Dec 27, 2010 9.970 10.03 9.970 10.02 34,548 +0.13(+1.31%)
Dec 23, 2010 9.880 9.940 9.880 9.890 16,884 +0.00(+0.00%)
Dec 22, 2010 9.900 9.920 9.870 9.890 31,203 +0.19(+1.96%)
Dec 21, 2010 9.790 9.790 9.690 9.700 27,092 +0.67(+7.42%)
Dec 20, 2010 9.070 9.100 8.990 9.030 24,739 +0.02(+0.22%)
Dec 17, 2010 9.130 9.180 8.950 9.010 31,126 -0.04(-0.44%)
Dec 16, 2010 9.080 9.110 8.990 9.050 24,690 +0.07(+0.78%)
Dec 15, 2010 9.020 9.120 8.980 8.980 17,169 -0.31(-3.34%)
Dec 14, 2010 9.200 9.300 9.200 9.290 11,781 +0.10(+1.09%)
Dec 13, 2010 9.180 9.320 9.160 9.190 21,097 +0.07(+0.77%)
Dec 10, 2010 9.170 9.190 9.100 9.120 31,679 -0.08(-0.87%)
Dec 09, 2010 9.250 9.250 9.100 9.200 51,200 -0.16(-1.71%)
Dec 08, 2010 9.340 9.410 9.270 9.360 34,107 -0.05(-0.53%)
Dec 07, 2010 9.560 9.560 9.410 9.410 21,906 -0.04(-0.42%)
Dec 06, 2010 9.350 9.470 9.350 9.450 15,715 -0.11(-1.15%)
Dec 03, 2010 9.400 9.560 9.400 9.560 20,669 +0.29(+3.13%)
Dec 02, 2010 9.170 9.360 9.170 9.270 32,675 +0.21(+2.32%)
Dec 01, 2010 8.980 9.060 8.910 9.060 57,847 +0.46(+5.35%)
Nov 30, 2010 8.600 8.670 8.530 8.600 24,795 -0.17(-1.94%)
Nov 29, 2010 8.790 8.790 8.600 8.770 17,832 -0.08(-0.90%)
Nov 26, 2010 8.850 8.930 8.840 8.850 7,289 -0.13(-1.45%)
Nov 24, 2010 8.840 8.980 8.980 8.980 23,091 +0.05(+0.56%)
Nov 23, 2010 9.000 9.020 8.810 8.930 37,601 -0.31(-3.35%)
Nov 22, 2010 9.300 9.320 9.190 9.240 43,463 -0.40(-4.15%)
Nov 19, 2010 9.580 9.710 9.550 9.640 22,594 -0.10(-1.03%)
Nov 18, 2010 9.670 9.800 9.660 9.740 16,382 +0.30(+3.18%)
Nov 17, 2010 9.380 9.520 9.380 9.440 19,956 +0.04(+0.43%)
Nov 16, 2010 9.570 9.660 9.370 9.400 13,215 -0.42(-4.28%)
Nov 15, 2010 9.840 9.950 9.730 9.820 21,952 +0.12(+1.24%)
Nov 12, 2010 9.790 9.910 9.690 9.700 4,692 -0.31(-3.10%)
Nov 11, 2010 10.01 10.10 9.970 10.01 10,285 -0.15(-1.48%)
Nov 10, 2010 10.13 10.19 10.00 10.16 17,505 +0.03(+0.30%)
Nov 09, 2010 10.33 10.37 10.13 10.13 20,211 +0.20(+2.01%)
Nov 08, 2010 10.05 10.05 9.880 9.930 28,576 -0.27(-2.65%)
Nov 05, 2010 10.21 10.23 10.18 10.20 20,516 -0.34(-3.23%)
Nov 04, 2010 10.49 10.54 10.43 10.54 51,554 +0.35(+3.43%)
Nov 03, 2010 10.14 10.23 10.03 10.19 25,909 +0.16(+1.60%)
Nov 02, 2010 9.990 10.05 9.930 10.03 14,453 +0.20(+2.03%)
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.