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 (%)
Nov 30, 2009 7.650 7.730 7.450 7.600 35,663 -0.24(-3.06%)
Nov 27, 2009 7.600 7.840 7.590 7.840 99,999 -0.30(-3.69%)
Nov 25, 2009 8.080 8.150 8.030 8.140 54,489 +0.09(+1.12%)
Nov 24, 2009 8.110 8.120 8.030 8.050 48,314 -0.13(-1.59%)
Nov 23, 2009 8.160 8.320 8.160 8.180 47,183 +0.23(+2.89%)
Nov 20, 2009 7.920 7.990 7.890 7.950 24,699 +0.02(+0.25%)
Nov 19, 2009 8.050 8.060 7.840 7.930 90,674 -0.26(-3.17%)
Nov 18, 2009 8.250 8.310 8.150 8.190 57,917 +0.17(+2.12%)
Nov 17, 2009 8.030 8.090 7.930 8.020 40,940 -0.09(-1.11%)
Nov 16, 2009 7.970 8.210 7.970 8.110 84,980 +0.27(+3.44%)
Nov 13, 2009 7.670 7.900 7.670 7.840 26,340 +0.17(+2.22%)
Nov 12, 2009 7.830 7.860 7.650 7.670 21,980 -0.26(-3.28%)
Nov 11, 2009 7.830 7.950 7.830 7.930 35,203 +0.13(+1.67%)
Nov 10, 2009 7.750 7.880 7.750 7.800 51,908 -0.10(-1.27%)
Nov 09, 2009 7.820 7.940 7.790 7.900 38,686 +0.25(+3.27%)
Nov 06, 2009 7.500 7.710 7.500 7.650 57,356 -0.05(-0.65%)
Nov 05, 2009 7.790 7.790 7.680 7.700 33,771 +0.15(+1.99%)
Nov 04, 2009 7.540 7.650 7.530 7.550 67,952 +0.11(+1.48%)
Nov 03, 2009 7.390 7.460 7.310 7.440 82,404 -0.01(-0.13%)
Nov 02, 2009 7.400 7.640 7.400 7.450 41,888 -0.09(-1.19%)
Oct 30, 2009 7.770 7.830 7.510 7.540 37,358 -0.31(-3.95%)
Oct 29, 2009 7.680 7.880 7.680 7.850 26,943 +0.55(+7.53%)
Oct 28, 2009 7.460 7.510 7.300 7.300 41,347 -0.35(-4.58%)
Oct 27, 2009 7.760 7.810 7.560 7.650 50,783 -0.14(-1.80%)
Oct 26, 2009 7.970 8.080 7.780 7.790 49,708 -0.30(-3.71%)
Oct 23, 2009 8.080 8.090 8.030 8.090 50,572 +0.16(+2.02%)
Oct 22, 2009 7.830 7.950 7.800 7.930 37,071 +0.30(+3.93%)
Oct 21, 2009 7.630 7.800 7.630 7.630 23,217 -0.02(-0.26%)
Oct 20, 2009 7.600 7.660 7.600 7.650 30,329 -0.11(-1.42%)
Oct 19, 2009 7.600 7.800 7.600 7.760 26,314 +0.21(+2.78%)
Oct 16, 2009 7.610 7.670 7.530 7.550 55,033 -0.04(-0.53%)
Oct 15, 2009 7.480 7.640 7.480 7.590 66,374 +0.08(+1.07%)
Oct 14, 2009 7.430 7.540 7.400 7.510 40,179 +0.23(+3.16%)
Oct 13, 2009 7.000 7.350 7.000 7.280 23,881 +0.10(+1.39%)
Oct 12, 2009 7.210 7.260 7.170 7.180 39,806 +0.18(+2.57%)
Oct 09, 2009 7.010 7.060 6.990 7.000 22,960 +0.01(+0.14%)
Oct 08, 2009 6.910 7.090 6.890 6.990 64,162 +0.15(+2.19%)
Oct 07, 2009 6.770 6.890 6.770 6.840 25,133 -0.03(-0.44%)
Oct 06, 2009 6.720 6.960 6.720 6.870 40,799 +0.24(+3.62%)
Oct 05, 2009 6.500 6.660 6.500 6.630 48,984 +0.10(+1.53%)
Oct 02, 2009 6.330 6.580 6.330 6.530 29,512 -0.03(-0.46%)
Oct 01, 2009 6.780 6.820 6.550 6.560 59,919 -0.38(-5.48%)
Sep 30, 2009 6.930 7.000 6.880 6.940 37,673 +0.10(+1.46%)
Sep 29, 2009 6.860 6.920 6.830 6.840 48,454 -0.29(-4.07%)
Sep 28, 2009 7.000 7.170 7.000 7.130 69,110 +0.39(+5.79%)
Sep 25, 2009 6.680 6.790 6.680 6.740 63,064 -0.18(-2.60%)
Sep 24, 2009 7.100 7.150 6.900 6.920 72,789 -0.35(-4.81%)
Sep 23, 2009 7.230 7.350 7.200 7.270 98,121 -0.20(-2.68%)
Sep 22, 2009 7.470 7.540 7.380 7.470 65,028 +0.10(+1.36%)
Sep 21, 2009 7.310 7.450 7.280 7.370 38,389 -0.22(-2.90%)
Sep 18, 2009 7.490 7.590 7.490 7.590 20,367 +0.21(+2.85%)
Sep 17, 2009 7.300 7.480 7.300 7.380 116,660 -0.04(-0.54%)
Sep 16, 2009 7.330 7.430 7.330 7.420 51,593 +0.17(+2.34%)
Sep 15, 2009 7.200 7.300 7.200 7.250 2,022,763 -0.04(-0.55%)
Sep 14, 2009 7.110 7.320 7.110 7.290 335,820 -0.18(-2.41%)
Sep 11, 2009 7.460 7.520 7.440 7.470 52,866 +0.01(+0.13%)
Sep 10, 2009 7.310 7.510 7.300 7.460 464,952 -0.09(-1.19%)
Sep 09, 2009 7.480 7.600 7.480 7.550 73,509 +0.19(+2.58%)
Sep 08, 2009 7.200 7.400 7.190 7.360 595,952 +0.43(+6.20%)
Sep 04, 2009 6.850 6.960 6.740 6.930 74,690 +0.33(+5.00%)
Sep 03, 2009 6.600 6.660 6.400 6.600 161,807 +0.10(+1.54%)
Sep 02, 2009 6.400 6.520 6.400 6.500 70,062 -0.18(-2.69%)
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.