Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Sappi Ltd. ADS (NY: SPP)
2.470 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 2.480 2.480 2.420 2.470 18,660 +0.00(+0.00%)
Jun 17, 2013 2.530 2.550 2.460 2.470 22,204 -0.03(-1.20%)
Jun 14, 2013 2.480 2.510 2.450 2.500 18,100 -0.06(-2.34%)
Jun 13, 2013 2.580 2.580 2.480 2.560 35,030 -0.00(-0.00%)
Jun 12, 2013 2.560 2.610 2.550 2.560 111,144 +0.03(+1.19%)
Jun 11, 2013 2.490 2.560 2.490 2.530 6,000 +0.00(+0.00%)
Jun 10, 2013 2.540 2.570 2.520 2.530 7,200 -0.01(-0.39%)
Jun 07, 2013 2.530 2.570 2.460 2.540 17,993 +0.06(+2.42%)
Jun 06, 2013 2.450 2.500 2.412 2.480 8,517 +0.09(+3.77%)
Jun 05, 2013 2.410 2.410 2.360 2.390 4,065 -0.01(-0.42%)
Jun 04, 2013 2.400 2.450 2.390 2.400 3,850 -0.02(-0.83%)
Jun 03, 2013 2.500 2.500 2.350 2.420 33,659 -0.01(-0.41%)
May 31, 2013 2.430 2.540 2.390 2.430 60,367 +0.03(+1.25%)
May 30, 2013 2.390 2.420 2.370 2.400 4,966 -0.02(-0.83%)
May 29, 2013 2.390 2.430 2.300 2.420 14,785 +0.07(+2.98%)
May 28, 2013 2.380 2.380 2.350 2.350 9,144 -0.02(-0.84%)
May 24, 2013 2.380 2.380 2.370 2.370 500 -0.02(-0.84%)
May 23, 2013 2.350 2.390 2.350 2.390 16,857 +0.03(+1.27%)
May 22, 2013 2.360 2.410 2.350 2.360 23,162 -0.02(-0.84%)
May 21, 2013 2.340 2.400 2.320 2.380 94,422 -0.05(-2.06%)
May 20, 2013 2.450 2.460 2.410 2.430 8,002 -0.05(-2.02%)
May 17, 2013 2.470 2.500 2.430 2.480 24,600 +0.02(+0.81%)
May 16, 2013 2.430 2.580 2.400 2.460 42,534 -0.14(-5.38%)
May 15, 2013 2.620 2.620 2.570 2.600 20,223 -0.07(-2.62%)
May 13, 2013 2.670 2.670 2.639 2.670 5,253 +0.00(+0.00%)
May 10, 2013 2.750 2.760 2.620 2.670 23,660 +0.02(+0.75%)
May 09, 2013 2.740 2.750 2.650 2.650 45,920 -0.19(-6.69%)
May 08, 2013 2.800 2.900 2.800 2.840 54,352 -0.09(-3.07%)
May 07, 2013 2.850 2.930 2.800 2.930 13,410 +0.03(+1.03%)
May 06, 2013 2.860 2.900 2.800 2.900 6,700 +0.02(+0.69%)
May 03, 2013 2.910 2.930 2.880 2.880 5,943 -0.04(-1.37%)
May 02, 2013 2.910 2.960 2.790 2.920 35,070 +0.09(+3.18%)
May 01, 2013 2.990 2.990 2.830 2.830 28,776 -0.19(-6.29%)
Apr 30, 2013 2.940 3.020 2.900 3.020 11,677 +0.06(+2.03%)
Apr 29, 2013 2.930 2.960 2.920 2.960 4,400 +0.10(+3.50%)
Apr 26, 2013 2.900 2.900 2.830 2.860 2,962 -0.04(-1.38%)
Apr 25, 2013 2.870 2.930 2.870 2.900 1,100 +0.05(+1.75%)
Apr 24, 2013 2.820 2.887 2.820 2.850 29,658 +0.02(+0.71%)
Apr 23, 2013 2.800 2.840 2.750 2.830 30,700 +0.01(+0.35%)
Apr 22, 2013 2.780 2.850 2.760 2.820 10,017 +0.00(+0.00%)
Apr 19, 2013 2.850 2.850 2.750 2.820 3,916 +0.02(+0.71%)
Apr 18, 2013 2.740 2.810 2.740 2.800 3,269 +0.02(+0.72%)
Apr 17, 2013 2.710 2.810 2.710 2.780 3,000 +0.00(+0.00%)
Apr 16, 2013 2.800 2.810 2.780 2.780 3,300 +0.02(+0.72%)
Apr 15, 2013 2.800 2.820 2.730 2.760 14,160 -0.14(-4.83%)
Apr 12, 2013 2.880 2.900 2.870 2.900 12,420 -0.02(-0.68%)
Apr 11, 2013 2.890 2.920 2.870 2.920 2,310 -0.05(-1.68%)
Apr 10, 2013 2.940 2.970 2.940 2.970 4,995 +0.03(+1.02%)
Apr 09, 2013 2.900 2.940 2.870 2.940 64,533 +0.06(+2.08%)
Apr 08, 2013 2.840 2.880 2.840 2.880 3,390 +0.03(+1.05%)
Apr 05, 2013 2.990 3.010 2.840 2.850 53,604 -0.22(-7.17%)
Apr 04, 2013 3.070 3.070 3.000 3.070 10,300 -0.05(-1.60%)
Apr 03, 2013 3.050 3.150 3.040 3.120 6,000 +0.02(+0.65%)
Apr 02, 2013 3.110 3.110 3.090 3.100 27,763 +0.05(+1.64%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here