Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stora Enso Oyj ADR (OP: SEOAY )

15.04 +0.10 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Aug 31, 2010 7.730 7.730 7.640 7.680 14,196 -0.05(-0.65%)
Aug 30, 2010 7.780 7.790 7.710 7.730 4,214 -0.13(-1.65%)
Aug 27, 2010 7.690 7.860 7.620 7.860 16,159 +0.17(+2.21%)
Aug 26, 2010 7.760 7.780 7.660 7.690 43,725 +0.09(+1.18%)
Aug 25, 2010 7.530 7.650 7.450 7.600 32,546 -0.09(-1.17%)
Aug 24, 2010 7.770 7.770 7.600 7.690 12,552 -0.25(-3.15%)
Aug 23, 2010 7.920 8.000 7.900 7.940 24,487 +0.09(+1.15%)
Aug 20, 2010 7.850 7.950 7.850 7.850 2,370 -0.26(-3.21%)
Aug 19, 2010 8.340 8.340 8.100 8.110 36,746 -0.24(-2.87%)
Aug 18, 2010 8.330 8.370 8.270 8.350 21,815 +0.10(+1.21%)
Aug 17, 2010 8.200 8.330 8.190 8.250 29,317 +0.30(+3.77%)
Aug 16, 2010 7.920 8.030 7.920 7.950 5,583 -0.12(-1.49%)
Aug 13, 2010 8.050 8.120 8.050 8.070 17,113 +0.05(+0.62%)
Aug 12, 2010 7.980 8.030 7.940 8.020 8,638 -0.02(-0.25%)
Aug 11, 2010 8.190 8.230 8.020 8.040 74,741 -0.51(-5.96%)
Aug 10, 2010 8.650 8.710 8.510 8.550 61,466 -0.20(-2.29%)
Aug 09, 2010 8.750 8.790 8.730 8.750 110,276 +0.05(+0.57%)
Aug 06, 2010 8.600 8.700 8.580 8.700 23,795 +0.25(+2.96%)
Aug 05, 2010 8.450 8.570 8.450 8.450 10,158 -0.09(-1.05%)
Aug 04, 2010 8.510 8.560 8.490 8.540 26,441 +0.02(+0.22%)
Aug 03, 2010 8.490 8.580 8.490 8.521 65,357 +0.07(+0.84%)
Aug 02, 2010 8.350 8.500 8.350 8.450 21,552 +0.35(+4.32%)
Jul 30, 2010 7.980 8.120 7.980 8.100 8,926 +0.08(+1.00%)
Jul 29, 2010 8.200 8.260 8.000 8.020 12,212 -0.03(-0.37%)
Jul 28, 2010 8.070 8.130 8.050 8.050 5,940 +0.00(+0.00%)
Jul 27, 2010 8.130 8.160 8.030 8.050 39,384 -0.05(-0.62%)
Jul 26, 2010 8.010 8.100 8.010 8.100 154,069 +0.22(+2.79%)
Jul 23, 2010 7.760 7.880 7.700 7.880 12,568 +0.24(+3.14%)
Jul 22, 2010 7.720 7.720 7.640 7.640 11,924 +0.00(+0.00%)
Jul 21, 2010 7.760 7.810 7.620 7.640 15,666 -0.06(-0.78%)
Jul 20, 2010 7.550 7.700 7.540 7.700 40,770 +0.15(+1.99%)
Jul 19, 2010 7.500 7.600 7.500 7.550 5,573 +0.16(+2.17%)
Jul 16, 2010 7.630 7.630 7.390 7.390 8,768 -0.32(-4.15%)
Jul 15, 2010 7.830 7.860 7.640 7.710 30,541 -0.20(-2.53%)
Jul 14, 2010 7.770 7.950 7.770 7.910 16,908 +0.08(+1.02%)
Jul 13, 2010 7.790 7.850 7.780 7.830 14,707 +0.22(+2.89%)
Jul 12, 2010 7.550 7.620 7.520 7.610 9,265 -0.04(-0.52%)
Jul 09, 2010 7.640 7.700 7.610 7.650 11,807 +0.06(+0.79%)
Jul 08, 2010 7.520 7.590 7.500 7.590 9,211 +0.24(+3.27%)
Jul 07, 2010 7.300 7.440 7.220 7.350 5,476 +0.10(+1.38%)
Jul 06, 2010 7.310 7.450 7.230 7.250 16,971 +0.01(+0.14%)
Jul 02, 2010 7.260 7.300 7.130 7.240 14,296 +0.02(+0.28%)
Jul 01, 2010 7.210 7.220 7.070 7.220 10,352 +0.02(+0.28%)
Jun 30, 2010 7.170 7.350 7.170 7.200 8,882 -0.02(-0.28%)
Jun 29, 2010 7.250 7.320 7.200 7.220 21,868 -0.50(-6.48%)
Jun 25, 2010 7.610 7.810 7.610 7.720 7,898 +0.05(+0.65%)
Jun 24, 2010 7.850 7.890 7.670 7.670 40,788 -0.33(-4.13%)
Jun 23, 2010 8.050 8.100 7.950 8.000 91,244 -0.10(-1.23%)
Jun 22, 2010 8.230 8.310 8.100 8.100 751,501 -0.05(-0.61%)
Jun 21, 2010 8.280 8.290 8.070 8.150 104,689 +0.08(+0.99%)
Jun 18, 2010 8.120 8.180 8.070 8.070 56,651 -0.08(-0.98%)
Jun 17, 2010 8.220 8.250 8.100 8.150 60,252 -0.09(-1.09%)
Jun 16, 2010 8.170 8.310 8.170 8.240 155,851 -0.25(-2.94%)
Jun 15, 2010 8.320 8.520 8.320 8.490 179,244 +0.27(+3.28%)
Jun 14, 2010 8.280 8.450 8.220 8.220 140,899 +0.36(+4.58%)
Jun 11, 2010 7.710 7.900 7.710 7.860 97,047 +0.16(+2.08%)
Jun 10, 2010 7.690 7.780 7.540 7.700 156,825 +0.59(+8.30%)
Jun 09, 2010 7.230 7.340 7.110 7.110 26,800 -0.04(-0.56%)
Jun 08, 2010 7.070 7.190 7.050 7.150 29,261 +0.04(+0.56%)
Jun 07, 2010 7.200 7.320 7.110 7.110 21,894 -0.06(-0.84%)
Jun 04, 2010 7.260 7.390 7.140 7.170 29,324 -0.37(-4.91%)
Jun 03, 2010 7.550 7.630 7.450 7.540 214,681 +0.09(+1.21%)
Jun 02, 2010 7.270 7.480 7.270 7.450 64,405 +0.22(+3.04%)
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.