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 (%)
Oct 31, 2011 6.570 6.590 6.310 6.330 8,681 -0.61(-8.79%)
Oct 28, 2011 6.920 6.950 6.890 6.940 96,804 -0.06(-0.86%)
Oct 27, 2011 6.960 7.090 6.870 7.000 36,716 +0.38(+5.74%)
Oct 26, 2011 6.600 6.620 6.450 6.620 17,622 +0.05(+0.76%)
Oct 25, 2011 6.590 6.650 6.530 6.570 39,114 -0.01(-0.15%)
Oct 24, 2011 6.420 6.620 6.420 6.580 88,215 +0.32(+5.11%)
Oct 21, 2011 6.170 6.280 6.170 6.260 22,198 +0.37(+6.28%)
Oct 20, 2011 5.940 6.025 5.840 5.890 92,678 -0.03(-0.51%)
Oct 19, 2011 6.060 6.060 5.850 5.920 8,784 -0.31(-4.98%)
Oct 18, 2011 6.010 6.260 6.000 6.230 66,630 +0.13(+2.13%)
Oct 17, 2011 6.310 6.310 6.060 6.100 21,774 -0.43(-6.58%)
Oct 14, 2011 6.590 6.610 6.470 6.530 24,281 -0.34(-4.95%)
Oct 13, 2011 6.950 6.970 6.760 6.870 12,426 +0.00(+0.00%)
Oct 12, 2011 6.820 6.950 6.800 6.870 9,798 +0.28(+4.25%)
Oct 11, 2011 6.490 6.610 6.490 6.590 16,273 +0.05(+0.76%)
Oct 10, 2011 6.390 6.640 6.390 6.540 28,727 +0.38(+6.17%)
Oct 07, 2011 6.210 6.250 6.060 6.160 40,453 +0.08(+1.32%)
Oct 06, 2011 6.010 6.130 5.930 6.080 171,533 +0.18(+3.05%)
Oct 05, 2011 5.700 5.930 5.700 5.900 23,233 +0.25(+4.42%)
Oct 04, 2011 5.490 5.650 5.440 5.650 16,290 -0.07(-1.22%)
Oct 03, 2011 5.870 5.890 5.710 5.720 22,088 -0.20(-3.38%)
Sep 30, 2011 5.890 5.990 5.850 5.920 24,683 -0.19(-3.11%)
Sep 29, 2011 6.160 6.260 6.030 6.110 46,255 +0.19(+3.21%)
Sep 28, 2011 6.050 6.090 5.920 5.920 20,562 -0.22(-3.58%)
Sep 27, 2011 6.140 6.280 6.110 6.140 63,955 +0.40(+6.97%)
Sep 26, 2011 5.690 5.790 5.590 5.740 33,915 +0.09(+1.59%)
Sep 23, 2011 5.600 5.770 5.560 5.650 31,588 -0.08(-1.40%)
Sep 22, 2011 5.810 5.810 5.630 5.730 34,754 -0.32(-5.29%)
Sep 21, 2011 6.320 6.320 6.050 6.050 15,228 -0.31(-4.87%)
Sep 20, 2011 6.290 6.430 6.230 6.360 43,745 +0.02(+0.32%)
Sep 19, 2011 6.330 6.340 6.230 6.340 22,725 -0.29(-4.37%)
Sep 16, 2011 6.720 6.720 6.560 6.630 11,076 +0.09(+1.38%)
Sep 15, 2011 6.560 6.600 6.450 6.540 17,123 +0.23(+3.65%)
Sep 14, 2011 6.210 6.360 6.110 6.310 22,692 +0.27(+4.47%)
Sep 13, 2011 5.980 6.110 5.980 6.040 15,799 +0.18(+3.07%)
Sep 12, 2011 5.830 5.880 5.750 5.860 15,384 -0.24(-3.93%)
Sep 09, 2011 6.280 6.280 6.060 6.100 6,489 -0.45(-6.87%)
Sep 08, 2011 6.450 6.620 6.450 6.550 10,187 -0.05(-0.76%)
Sep 07, 2011 6.350 6.600 6.350 6.600 21,528 +0.19(+2.96%)
Sep 06, 2011 6.420 6.460 6.300 6.410 27,148 -0.52(-7.50%)
Sep 02, 2011 6.930 7.000 6.860 6.930 33,396 -0.31(-4.28%)
Sep 01, 2011 7.300 7.300 7.150 7.240 5,295 -0.10(-1.36%)
Aug 31, 2011 7.450 7.470 7.250 7.340 25,397 +0.33(+4.71%)
Aug 30, 2011 6.920 7.010 6.860 7.010 7,429 +0.04(+0.57%)
Aug 29, 2011 6.960 7.010 6.950 6.970 20,999 +0.15(+2.20%)
Aug 26, 2011 6.600 6.890 6.600 6.820 19,992 +0.11(+1.64%)
Aug 25, 2011 6.850 6.870 6.690 6.710 33,998 -0.02(-0.30%)
Aug 24, 2011 6.790 6.810 6.720 6.730 22,408 -0.14(-2.04%)
Aug 23, 2011 6.740 6.870 6.650 6.870 15,007 +0.28(+4.25%)
Aug 22, 2011 6.840 6.840 6.590 6.590 25,832 +0.05(+0.76%)
Aug 19, 2011 6.630 6.810 6.500 6.540 16,802 -0.15(-2.24%)
Aug 18, 2011 6.930 6.930 6.680 6.690 29,044 -0.62(-8.48%)
Aug 17, 2011 7.350 7.440 7.290 7.310 22,977 -0.08(-1.08%)
Aug 16, 2011 7.320 7.470 7.250 7.390 10,833 -0.32(-4.15%)
Aug 15, 2011 7.570 7.760 7.570 7.710 49,872 +0.26(+3.49%)
Aug 12, 2011 7.350 7.540 7.350 7.450 7,120 +0.16(+2.19%)
Aug 11, 2011 6.960 7.350 6.960 7.290 14,886 +0.41(+5.96%)
Aug 10, 2011 7.000 7.150 6.850 6.880 8,091 -0.04(-0.58%)
Aug 09, 2011 7.090 7.190 6.700 6.920 49,928 +0.62(+9.84%)
Aug 08, 2011 6.660 6.730 6.300 6.300 10,591 -0.62(-8.96%)
Aug 05, 2011 7.240 7.240 6.720 6.920 26,872 +0.07(+1.02%)
Aug 04, 2011 7.110 7.110 6.850 6.850 19,988 -0.67(-8.91%)
Aug 03, 2011 7.640 7.640 7.420 7.520 53,245 -0.29(-3.71%)
Aug 02, 2011 8.050 8.050 7.810 7.810 19,688 -0.47(-5.68%)
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.