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, 2013 7.060 7.095 7.050 7.070 21,049 -0.18(-2.48%)
Jan 30, 2013 7.270 7.300 7.230 7.250 6,272 -0.12(-1.63%)
Jan 29, 2013 7.321 7.370 7.320 7.370 15,341 +0.07(+0.96%)
Jan 28, 2013 7.250 7.310 7.250 7.300 17,811 +0.04(+0.55%)
Jan 25, 2013 7.250 7.320 7.240 7.260 9,439 +0.13(+1.82%)
Jan 24, 2013 7.140 7.200 7.130 7.130 6,195 +0.03(+0.42%)
Jan 23, 2013 7.171 7.171 7.100 7.100 6,668 -0.05(-0.70%)
Jan 22, 2013 7.200 7.200 7.110 7.150 17,559 +0.05(+0.70%)
Jan 18, 2013 7.060 7.110 7.020 7.100 296,915 -0.03(-0.42%)
Jan 17, 2013 7.210 7.210 7.090 7.130 125,697 +0.31(+4.55%)
Jan 16, 2013 6.770 6.830 6.770 6.820 20,619 -0.06(-0.87%)
Jan 15, 2013 6.910 6.920 6.830 6.880 9,412 -0.12(-1.71%)
Jan 14, 2013 6.970 7.000 6.930 7.000 3,076 -0.04(-0.57%)
Jan 12, 2013 6.980 7.050 6.980 7.040 26,576 +0.00(+0.00%)
Jan 11, 2013 6.980 7.050 6.980 7.040 26,576 +0.04(+0.57%)
Jan 10, 2013 6.900 7.000 6.900 7.000 5,300 +0.03(+0.43%)
Jan 09, 2013 6.890 6.970 6.880 6.970 70,009 -0.09(-1.27%)
Jan 08, 2013 6.970 7.060 6.960 7.060 11,844 +0.02(+0.28%)
Jan 07, 2013 7.080 7.120 7.040 7.040 103,472 -0.23(-3.16%)
Jan 04, 2013 7.250 7.290 7.210 7.270 14,433 +0.15(+2.14%)
Jan 03, 2013 7.160 7.190 7.100 7.117 20,381 +0.02(+0.25%)
Jan 02, 2013 7.150 7.150 7.080 7.100 174,381 +0.15(+2.16%)
Dec 31, 2012 6.820 6.950 6.780 6.950 66,567 +0.13(+1.91%)
Dec 28, 2012 6.870 6.880 6.810 6.820 50,822 -0.12(-1.73%)
Dec 27, 2012 6.960 6.980 6.850 6.940 63,386 +0.01(+0.14%)
Dec 26, 2012 7.000 7.000 6.860 6.930 19,360 +0.03(+0.43%)
Dec 24, 2012 6.920 6.990 6.900 6.900 20,400 -0.01(-0.14%)
Dec 21, 2012 6.900 6.960 6.900 6.910 41,657 -0.09(-1.29%)
Dec 20, 2012 6.980 7.030 6.980 7.000 15,196 +0.04(+0.57%)
Dec 19, 2012 6.960 6.980 6.940 6.960 368,437 -0.07(-1.00%)
Dec 18, 2012 6.964 7.040 6.950 7.030 315,762 +0.13(+1.88%)
Dec 17, 2012 6.830 6.900 6.830 6.900 27,695 +0.12(+1.77%)
Dec 14, 2012 6.780 6.800 6.747 6.780 41,929 -0.06(-0.88%)
Dec 13, 2012 6.890 6.920 6.820 6.840 124,881 -0.10(-1.44%)
Dec 12, 2012 6.890 6.990 6.890 6.940 116,299 +0.13(+1.91%)
Dec 11, 2012 6.790 6.840 6.790 6.810 69,230 +0.13(+1.95%)
Dec 10, 2012 6.730 6.730 6.660 6.680 15,262 +0.01(+0.15%)
Dec 07, 2012 6.676 6.730 6.660 6.670 222,079 +0.07(+1.06%)
Dec 06, 2012 6.607 6.620 6.550 6.600 20,006 -0.05(-0.75%)
Dec 05, 2012 6.660 6.710 6.640 6.650 169,976 +0.05(+0.76%)
Dec 04, 2012 6.610 6.660 6.600 6.600 225,093 +0.10(+1.54%)
Nov 30, 2012 6.510 6.550 6.440 6.500 113,210 +0.10(+1.56%)
Nov 29, 2012 6.430 6.450 6.370 6.400 23,350 +0.13(+2.07%)
Nov 28, 2012 6.210 6.280 6.210 6.270 4,970 +0.03(+0.48%)
Nov 27, 2012 6.250 6.310 6.220 6.240 12,838 -0.09(-1.42%)
Nov 26, 2012 6.290 6.340 6.290 6.330 13,328 -0.01(-0.16%)
Nov 24, 2012 6.310 6.340 6.300 6.340 11,758 +0.00(+0.00%)
Nov 23, 2012 6.310 6.340 6.300 6.340 11,758 +0.31(+5.12%)
Nov 21, 2012 6.070 6.070 6.030 6.031 13,688 -0.04(-0.64%)
Nov 20, 2012 6.080 6.090 6.000 6.070 501,010 +0.02(+0.33%)
Nov 19, 2012 6.000 6.090 5.970 6.050 145,199 +0.18(+3.07%)
Nov 16, 2012 5.960 5.960 5.840 5.870 18,983 -0.20(-3.29%)
Nov 15, 2012 6.070 6.090 6.010 6.070 29,218 +0.07(+1.17%)
Nov 14, 2012 6.060 6.080 5.980 6.000 20,168 -0.08(-1.32%)
Nov 13, 2012 6.050 6.100 6.040 6.080 36,572 +0.00(+0.00%)
Nov 12, 2012 6.090 6.130 6.070 6.080 50,527 -0.05(-0.82%)
Nov 09, 2012 6.160 6.180 6.110 6.130 85,972 -0.05(-0.81%)
Nov 08, 2012 6.300 6.320 6.130 6.180 35,190 -0.21(-3.36%)
Nov 07, 2012 6.390 6.400 6.330 6.395 20,873 -0.07(-1.01%)
Nov 06, 2012 6.500 6.510 6.420 6.460 20,747 +0.07(+1.10%)
Nov 05, 2012 6.440 6.470 6.370 6.390 23,097 +0.00(+0.00%)
Nov 02, 2012 6.410 6.450 6.360 6.390 15,132 +0.05(+0.79%)
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.