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 (%)
May 31, 2012 5.410 5.430 5.340 5.394 191,182 -0.10(-1.75%)
May 30, 2012 5.560 5.560 5.470 5.490 107,138 -0.21(-3.68%)
May 29, 2012 5.720 5.740 5.640 5.700 125,029 +0.13(+2.33%)
May 25, 2012 5.590 5.610 5.550 5.570 12,623 -0.10(-1.76%)
May 24, 2012 5.690 5.700 5.630 5.670 19,933 +0.00(+0.00%)
May 23, 2012 5.680 5.680 5.580 5.670 34,054 -0.14(-2.41%)
May 22, 2012 5.900 5.910 5.800 5.810 252,552 +0.17(+3.01%)
May 21, 2012 5.550 5.640 5.540 5.640 73,424 +0.12(+2.17%)
May 18, 2012 5.550 5.550 5.480 5.520 220,597 -0.10(-1.78%)
May 17, 2012 5.670 5.710 5.620 5.620 92,916 -0.08(-1.40%)
May 16, 2012 5.800 5.800 5.700 5.700 40,228 +0.11(+1.97%)
May 15, 2012 5.800 5.810 5.590 5.590 182,565 -0.33(-5.57%)
May 14, 2012 5.970 5.990 5.920 5.920 46,117 -0.32(-5.13%)
May 11, 2012 6.200 6.410 6.200 6.240 24,683 -0.10(-1.58%)
May 10, 2012 6.280 6.340 6.270 6.340 298,189 +0.10(+1.60%)
May 09, 2012 6.150 6.270 6.150 6.240 24,837 +0.01(+0.16%)
May 08, 2012 6.390 6.390 6.120 6.230 45,225 -0.06(-0.95%)
May 07, 2012 6.280 6.320 6.260 6.290 25,072 +0.01(+0.16%)
May 04, 2012 6.320 6.360 6.250 6.280 38,958 -0.33(-4.99%)
May 03, 2012 6.660 6.670 6.570 6.610 19,926 -0.08(-1.20%)
May 02, 2012 6.670 6.690 6.640 6.690 79,728 -0.16(-2.34%)
May 01, 2012 6.810 6.850 6.810 6.850 12,933 +0.04(+0.59%)
Apr 30, 2012 6.860 6.860 6.760 6.810 32,707 -0.19(-2.71%)
Apr 27, 2012 7.010 7.030 6.920 7.000 25,388 +0.26(+3.86%)
Apr 26, 2012 6.860 6.920 6.740 6.740 505,411 -0.07(-1.03%)
Apr 25, 2012 6.690 6.810 6.690 6.810 42,545 -0.15(-2.16%)
Apr 24, 2012 6.890 7.050 6.890 6.960 22,602 +0.25(+3.73%)
Apr 23, 2012 6.740 6.770 6.700 6.710 780,671 -0.20(-2.89%)
Apr 20, 2012 6.900 7.012 6.890 6.910 2,590,302 +0.00(+0.00%)
Apr 19, 2012 6.990 6.990 6.860 6.910 37,515 -0.06(-0.86%)
Apr 18, 2012 6.990 7.050 6.940 6.970 19,293 -0.23(-3.19%)
Apr 17, 2012 7.170 7.220 7.150 7.200 39,905 +0.39(+5.73%)
Apr 16, 2012 6.900 6.920 6.760 6.810 2,019,256 +0.01(+0.15%)
Apr 13, 2012 6.950 6.950 6.770 6.800 1,615,247 -0.20(-2.86%)
Apr 12, 2012 6.770 7.000 6.770 7.000 25,116 +0.17(+2.49%)
Apr 11, 2012 6.850 6.850 6.780 6.830 377,417 +0.22(+3.33%)
Apr 10, 2012 6.830 6.896 6.610 6.610 1,274,996 -0.31(-4.48%)
Apr 09, 2012 6.880 6.990 6.870 6.920 14,465 -0.08(-1.14%)
Apr 05, 2012 6.940 7.030 6.910 7.000 53,710 -0.02(-0.28%)
Apr 04, 2012 7.110 7.130 7.010 7.020 8,355 -0.33(-4.49%)
Apr 03, 2012 7.570 7.570 7.330 7.350 9,410 -0.18(-2.37%)
Apr 02, 2012 7.410 7.530 7.410 7.529 80,927 +0.09(+1.19%)
Mar 30, 2012 7.510 7.510 7.200 7.440 11,562 +0.19(+2.62%)
Mar 29, 2012 7.180 7.250 7.170 7.250 118,493 +0.01(+0.14%)
Mar 28, 2012 7.340 7.370 7.220 7.240 17,284 -0.20(-2.69%)
Mar 27, 2012 7.480 7.530 7.440 7.440 14,594 -0.11(-1.46%)
Mar 26, 2012 7.470 7.570 7.470 7.550 34,165 +0.37(+5.15%)
Mar 23, 2012 7.070 7.220 7.020 7.180 26,100 +0.08(+1.13%)
Mar 22, 2012 7.140 7.160 7.050 7.100 8,522 -0.14(-1.93%)
Mar 21, 2012 7.340 7.340 7.230 7.240 23,815 -0.22(-2.95%)
Mar 20, 2012 7.580 7.580 7.460 7.460 27,797 -0.13(-1.71%)
Mar 19, 2012 7.560 7.630 7.560 7.590 23,197 +0.03(+0.40%)
Mar 16, 2012 7.500 7.600 7.500 7.560 44,263 +0.07(+0.93%)
Mar 15, 2012 7.360 7.490 7.360 7.490 49,228 +0.23(+3.17%)
Mar 14, 2012 7.420 7.420 7.260 7.260 69,479 -0.18(-2.42%)
Mar 13, 2012 7.350 7.470 7.350 7.440 45,828 +0.21(+2.90%)
Mar 12, 2012 7.160 7.270 7.160 7.230 8,861 -0.10(-1.36%)
Mar 09, 2012 7.300 7.340 7.270 7.330 13,054 -0.01(-0.14%)
Mar 08, 2012 7.240 7.370 7.240 7.340 23,910 +0.29(+4.11%)
Mar 07, 2012 7.060 7.060 7.010 7.050 15,530 +0.13(+1.88%)
Mar 06, 2012 7.010 7.010 6.900 6.920 23,422 -0.46(-6.23%)
Mar 05, 2012 7.460 7.460 7.330 7.380 26,704 -0.15(-1.99%)
Mar 02, 2012 7.520 7.560 7.500 7.530 6,778 +0.09(+1.21%)
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.