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, 2013 9.300 9.300 9.280 9.280 1,647 -0.12(-1.28%)
Oct 30, 2013 9.370 9.490 9.370 9.400 3,899 +0.12(+1.29%)
Oct 29, 2013 9.330 9.330 9.280 9.280 18,424 +0.10(+1.09%)
Oct 28, 2013 9.180 9.220 9.160 9.180 10,105 +0.02(+0.22%)
Oct 25, 2013 9.200 9.200 9.160 9.160 1,280 -0.26(-2.76%)
Oct 24, 2013 9.370 9.430 9.350 9.420 13,857 +0.32(+3.52%)
Oct 23, 2013 9.000 9.100 9.000 9.100 12,044 -0.06(-0.66%)
Oct 22, 2013 9.090 9.232 9.090 9.160 5,054 -0.25(-2.66%)
Oct 21, 2013 9.410 9.430 9.400 9.410 26,172 +0.00(+0.00%)
Oct 18, 2013 9.330 9.410 9.330 9.410 6,104 -0.06(-0.63%)
Oct 17, 2013 9.400 9.470 9.380 9.470 37,911 +0.17(+1.83%)
Oct 16, 2013 9.200 9.310 9.190 9.300 48,549 +0.25(+2.76%)
Oct 15, 2013 9.060 9.285 9.030 9.050 125,529 +0.24(+2.76%)
Oct 14, 2013 8.770 8.807 8.750 8.807 2,626 +0.04(+0.42%)
Oct 11, 2013 8.750 8.770 8.730 8.770 11,760 +0.14(+1.62%)
Oct 10, 2013 8.640 8.680 8.600 8.630 7,916 +0.42(+5.12%)
Oct 09, 2013 8.190 8.220 8.140 8.210 53,452 -0.03(-0.36%)
Oct 08, 2013 8.250 8.250 8.200 8.240 12,738 +0.01(+0.12%)
Oct 07, 2013 8.160 8.270 8.160 8.230 9,532 -0.15(-1.79%)
Oct 04, 2013 8.320 8.420 8.320 8.380 10,615 -0.01(-0.12%)
Oct 03, 2013 8.400 8.440 8.370 8.390 3,101 -0.14(-1.64%)
Oct 02, 2013 8.540 8.570 8.480 8.530 16,646 +0.09(+1.07%)
Oct 01, 2013 8.370 8.460 8.370 8.440 10,785 +0.03(+0.40%)
Sep 30, 2013 8.460 8.540 8.360 8.406 7,221 -0.53(-5.97%)
Sep 27, 2013 8.890 8.940 8.890 8.940 6,592 +0.05(+0.56%)
Sep 26, 2013 8.870 8.924 8.860 8.890 15,559 +0.04(+0.45%)
Sep 25, 2013 8.820 8.860 8.800 8.850 20,558 -0.01(-0.11%)
Sep 24, 2013 8.884 8.910 8.850 8.860 9,745 -0.16(-1.77%)
Sep 23, 2013 9.000 9.057 8.980 9.020 35,224 +0.05(+0.56%)
Sep 20, 2013 9.010 9.020 8.970 8.970 10,786 -0.13(-1.43%)
Sep 19, 2013 9.180 9.180 9.080 9.100 24,062 +0.01(+0.11%)
Sep 18, 2013 9.010 9.240 8.990 9.090 230,801 +0.08(+0.94%)
Sep 17, 2013 9.000 9.010 8.990 9.005 131,246 +0.12(+1.37%)
Sep 16, 2013 8.940 8.940 8.880 8.883 13,705 +0.05(+0.60%)
Sep 13, 2013 8.820 8.840 8.780 8.830 18,961 +0.06(+0.68%)
Sep 12, 2013 8.720 8.800 8.690 8.770 15,012 +0.06(+0.69%)
Sep 11, 2013 8.740 8.750 8.690 8.710 78,685 +0.07(+0.81%)
Sep 10, 2013 8.660 8.700 8.630 8.640 169,094 +0.30(+3.60%)
Sep 09, 2013 8.380 8.384 8.320 8.340 338,698 +0.07(+0.85%)
Sep 06, 2013 8.240 8.280 8.230 8.270 55,492 +0.15(+1.85%)
Sep 05, 2013 8.140 8.150 8.110 8.120 259,956 +0.08(+1.00%)
Sep 04, 2013 7.900 8.080 7.880 8.040 29,632 +0.16(+2.04%)
Sep 03, 2013 7.833 7.880 7.833 7.879 2,980 +0.25(+3.26%)
Aug 30, 2013 7.700 7.700 7.630 7.630 3,376 -0.19(-2.43%)
Aug 29, 2013 7.820 7.820 7.820 7.820 197 +0.03(+0.39%)
Aug 28, 2013 7.750 7.790 7.750 7.790 1,813 +0.00(+0.00%)
Aug 27, 2013 7.873 7.880 7.790 7.790 12,740 -0.19(-2.38%)
Aug 26, 2013 8.070 8.080 7.980 7.980 33,807 +0.03(+0.38%)
Aug 23, 2013 7.980 7.990 7.950 7.950 36,115 -0.05(-0.62%)
Aug 22, 2013 7.990 8.000 7.880 8.000 15,389 -0.02(-0.25%)
Aug 21, 2013 7.970 8.040 7.910 8.020 1,198 -0.01(-0.12%)
Aug 20, 2013 8.034 8.080 8.030 8.030 59,175 -0.05(-0.62%)
Aug 19, 2013 8.110 8.120 8.080 8.080 8,868 -0.03(-0.37%)
Aug 16, 2013 8.050 8.130 8.040 8.110 88,098 +0.16(+2.01%)
Aug 15, 2013 7.880 7.970 7.870 7.950 13,808 -0.02(-0.25%)
Aug 14, 2013 7.970 8.000 7.950 7.970 26,952 -0.07(-0.87%)
Aug 13, 2013 7.960 8.040 7.960 8.040 222,903 +0.09(+1.13%)
Aug 12, 2013 7.880 7.950 7.880 7.950 23,780 +0.04(+0.51%)
Aug 09, 2013 7.920 7.930 7.860 7.910 258,716 +0.19(+2.46%)
Aug 08, 2013 7.620 7.760 7.620 7.720 214,484 +0.17(+2.25%)
Aug 07, 2013 7.550 7.552 7.480 7.550 70,563 +0.05(+0.67%)
Aug 06, 2013 7.510 7.520 7.490 7.500 214,230 +0.06(+0.81%)
Aug 05, 2013 7.430 7.471 7.430 7.440 15,874 -0.02(-0.27%)
Aug 02, 2013 7.420 7.480 7.420 7.460 125,242 +0.04(+0.54%)
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.