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, 2012 6.270 6.360 6.120 6.130 35,229 -0.09(-1.45%)
Oct 26, 2012 6.220 6.220 6.220 0 +0.03(+0.48%)
Oct 25, 2012 6.270 6.270 6.140 6.190 23,696 -0.17(-2.67%)
Oct 24, 2012 6.370 6.410 6.320 6.360 234,252 +0.04(+0.63%)
Oct 23, 2012 6.340 6.360 6.270 6.320 37,493 +0.19(+3.10%)
Oct 19, 2012 6.260 6.260 6.110 6.130 42,787 -0.17(-2.70%)
Oct 18, 2012 6.320 6.360 6.280 6.300 27,512 +0.01(+0.16%)
Oct 17, 2012 6.250 6.320 6.250 6.290 32,452 +0.06(+0.96%)
Oct 16, 2012 6.110 6.240 6.110 6.230 187,440 +0.18(+2.98%)
Oct 15, 2012 6.070 6.100 6.000 6.050 17,183 -0.02(-0.33%)
Oct 12, 2012 6.070 6.071 6.010 6.070 20,691 +0.02(+0.37%)
Oct 11, 2012 6.120 6.120 6.020 6.048 40,301 +0.09(+1.47%)
Oct 10, 2012 6.020 6.020 5.950 5.960 14,345 -0.06(-1.00%)
Oct 09, 2012 6.130 6.130 6.010 6.020 63,660 -0.08(-1.31%)
Oct 08, 2012 6.130 6.220 6.060 6.100 7,544 -0.13(-2.09%)
Oct 06, 2012 6.320 6.320 6.140 6.230 14,613 +0.00(+0.00%)
Oct 05, 2012 6.320 6.320 6.140 6.230 14,613 +0.16(+2.62%)
Oct 04, 2012 6.070 6.100 6.000 6.071 11,214 +0.02(+0.35%)
Oct 03, 2012 6.010 6.120 5.970 6.050 34,576 -0.06(-0.98%)
Oct 02, 2012 6.200 6.200 6.090 6.110 16,679 -0.16(-2.55%)
Oct 01, 2012 6.240 6.300 6.220 6.270 17,376 +0.12(+1.95%)
Sep 28, 2012 6.260 6.260 6.100 6.150 30,006 -0.23(-3.61%)
Sep 27, 2012 6.340 6.390 6.290 6.380 20,372 +0.15(+2.41%)
Sep 26, 2012 6.300 6.300 6.220 6.230 8,504 -0.16(-2.50%)
Sep 25, 2012 6.460 6.530 6.390 6.390 19,673 -0.03(-0.47%)
Sep 24, 2012 6.420 6.490 6.390 6.420 23,042 -0.09(-1.38%)
Sep 21, 2012 6.530 6.560 6.460 6.510 69,126 +0.04(+0.62%)
Sep 20, 2012 6.420 6.510 6.420 6.470 91,955 -0.09(-1.37%)
Sep 19, 2012 6.490 6.590 6.490 6.560 20,104 -0.05(-0.76%)
Sep 18, 2012 6.570 6.670 6.560 6.610 11,620 -0.18(-2.65%)
Sep 17, 2012 6.860 6.860 6.750 6.790 60,648 -0.04(-0.59%)
Sep 14, 2012 6.800 6.880 6.800 6.830 31,630 +0.17(+2.55%)
Sep 13, 2012 6.520 6.730 6.520 6.660 9,962 +0.12(+1.83%)
Sep 12, 2012 6.610 6.610 6.540 6.540 23,759 +0.07(+1.08%)
Sep 11, 2012 6.470 6.510 6.437 6.470 33,068 +0.01(+0.15%)
Sep 10, 2012 6.510 6.540 6.460 6.460 57,024 -0.05(-0.77%)
Sep 07, 2012 6.430 6.540 6.430 6.510 19,786 +0.19(+3.01%)
Sep 06, 2012 6.190 6.370 6.190 6.320 22,758 +0.29(+4.81%)
Sep 05, 2012 6.050 6.080 6.030 6.030 10,935 +0.01(+0.17%)
Sep 04, 2012 6.140 6.140 5.970 6.020 16,176 +0.04(+0.67%)
Aug 31, 2012 6.050 6.060 5.970 5.980 116,571 +0.04(+0.67%)
Aug 30, 2012 5.990 6.010 5.890 5.940 10,778 -0.08(-1.33%)
Aug 29, 2012 6.010 6.100 6.010 6.020 37,483 -0.15(-2.43%)
Aug 27, 2012 6.200 6.220 6.170 6.170 16,453 +0.06(+0.94%)
Aug 24, 2012 6.070 6.120 6.070 6.112 9,721 +0.00(+0.04%)
Aug 23, 2012 6.140 6.160 6.090 6.110 18,227 -0.12(-1.93%)
Aug 22, 2012 6.140 6.270 6.140 6.230 31,158 -0.02(-0.32%)
Aug 21, 2012 6.220 6.310 6.220 6.250 23,075 +0.10(+1.63%)
Aug 20, 2012 6.080 6.160 6.050 6.150 13,702 -0.08(-1.28%)
Aug 17, 2012 6.200 6.230 6.180 6.230 11,404 +0.10(+1.63%)
Aug 16, 2012 6.050 6.150 6.050 6.130 25,646 +0.22(+3.72%)
Aug 15, 2012 5.980 6.020 5.910 5.910 23,445 -0.02(-0.34%)
Aug 14, 2012 5.950 5.960 5.900 5.930 273,101 -0.03(-0.50%)
Aug 13, 2012 6.000 6.000 5.940 5.960 9,859 -0.03(-0.50%)
Aug 11, 2012 5.950 6.030 5.950 5.990 56,348 +0.00(+0.00%)
Aug 10, 2012 5.950 6.030 5.950 5.990 56,348 -0.02(-0.33%)
Aug 09, 2012 6.000 6.040 5.980 6.010 127,011 +0.10(+1.69%)
Aug 08, 2012 5.860 5.910 5.820 5.910 59,718 +0.04(+0.68%)
Aug 07, 2012 5.849 5.880 5.800 5.870 37,829 +0.11(+1.91%)
Aug 06, 2012 5.700 5.799 5.700 5.760 40,270 +0.11(+1.95%)
Aug 03, 2012 5.560 5.680 5.560 5.650 20,666 +0.26(+4.82%)
Aug 02, 2012 5.410 5.490 5.330 5.390 47,141 -0.17(-3.06%)
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.