Neste Oil Oyj ADR (OP: NTOIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 19.04 | 19.04 | 19.04 | 25 | -0.15(-0.78%) | |
| Dec 28, 2016 | 19.19 | 19.19 | 19.19 | 0 | +0.79(+4.29%) | |
| Dec 15, 2016 | 18.40 | 18.40 | 18.40 | 0 | -1.15(-5.88%) | |
| Dec 08, 2016 | 19.55 | 19.55 | 19.55 | 0 | -1.34(-6.41%) | |
| Dec 05, 2016 | 20.89 | 20.89 | 20.89 | 13 | +0.31(+1.51%) | |
| Nov 30, 2016 | 20.58 | 20.58 | 20.58 | 0 | +0.33(+1.63%) | |
| Nov 21, 2016 | 20.25 | 20.25 | 20.25 | 0 | +0.19(+0.95%) | |
| Nov 15, 2016 | 20.06 | 20.06 | 20.06 | 0 | -1.94(-8.82%) | |
| Nov 08, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.24(-1.08%) | |
| Nov 01, 2016 | 22.24 | 22.24 | 22.24 | 60 | +0.02(+0.09%) | |
| Oct 06, 2016 | 22.22 | 22.22 | 22.22 | 0 | +1.54(+7.45%) | |
| Oct 03, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
| Sep 20, 2016 | 20.68 | 20.68 | 20.68 | 14 | -0.05(-0.24%) | |
| Sep 14, 2016 | 20.73 | 20.73 | 20.73 | 25 | -0.21(-1.00%) | |
| Sep 09, 2016 | 20.94 | 20.94 | 20.94 | 20 | +0.34(+1.65%) | |
| Sep 08, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 250 | -0.50(-2.37%) |
| Sep 07, 2016 | 21.05 | 21.10 | 21.05 | 21.10 | 524 | -0.11(-0.52%) |
| Sep 02, 2016 | 21.21 | 21.21 | 21.21 | 0 | -0.09(-0.42%) | |
| Aug 30, 2016 | 21.30 | 21.30 | 21.30 | 0 | -0.56(-2.56%) | |
| Aug 17, 2016 | 21.86 | 21.86 | 21.86 | 23 | +0.03(+0.14%) | |
| Aug 16, 2016 | 21.83 | 21.83 | 21.83 | 21.83 | 400 | +0.61(+2.87%) |
| Aug 11, 2016 | 21.22 | 21.22 | 21.22 | 0 | +0.24(+1.14%) | |
| Aug 09, 2016 | 20.98 | 20.98 | 20.98 | 0 | +1.44(+7.37%) | |
| Aug 01, 2016 | 19.54 | 19.54 | 19.54 | 0 | +0.39(+2.04%) | |
| Jul 29, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 100 | +0.18(+0.95%) |
| Jul 28, 2016 | 18.97 | 18.97 | 18.97 | 18.97 | 239 | +1.68(+9.72%) |
| Jul 21, 2016 | 17.29 | 17.29 | 17.29 | 96 | -0.17(-0.97%) | |
| Jul 18, 2016 | 17.46 | 17.46 | 17.46 | 86 | -0.49(-2.72%) | |
| Jul 01, 2016 | 17.95 | 17.95 | 17.95 | 0 | +0.74(+4.29%) | |
| Jun 02, 2016 | 17.21 | 17.21 | 17.21 | 1 | +1.48(+9.41%) | |
| May 13, 2016 | 15.73 | 15.73 | 15.73 | 0 | -0.89(-5.35%) | |
| May 11, 2016 | 16.62 | 16.62 | 16.62 | 0 | +0.12(+0.73%) | |
| May 05, 2016 | 16.50 | 16.50 | 16.50 | 1 | +0.01(+0.08%) | |
| May 04, 2016 | 16.37 | 16.49 | 16.37 | 16.49 | 234 | +0.07(+0.41%) |
| May 02, 2016 | 16.42 | 16.42 | 16.42 | 0 | -0.15(-0.91%) | |
| Apr 21, 2016 | 16.57 | 16.57 | 16.57 | 0 | -0.22(-1.31%) | |
| Apr 15, 2016 | 16.79 | 16.79 | 16.79 | 0 | -0.14(-0.83%) | |
| Apr 07, 2016 | 16.93 | 16.93 | 16.93 | 26 | +0.58(+3.55%) | |
| Apr 05, 2016 | 16.35 | 16.35 | 16.35 | 18 | -0.40(-2.39%) | |
| Apr 01, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.49(+3.01%) | |
| Mar 31, 2016 | 16.30 | 16.30 | 16.26 | 16.26 | 2,518 | -0.69(-4.07%) |
| Mar 17, 2016 | 16.95 | 16.95 | 16.95 | 0 | +0.82(+5.08%) | |
| Mar 10, 2016 | 16.13 | 16.13 | 16.13 | 0 | +0.02(+0.12%) | |
| Mar 04, 2016 | 16.11 | 16.11 | 16.11 | 0 | +0.86(+5.64%) | |
| Mar 03, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 281 | -0.50(-3.17%) |
| Feb 26, 2016 | 15.75 | 15.75 | 15.75 | 5 | -0.64(-3.91%) | |
| Feb 25, 2016 | 16.39 | 16.39 | 16.39 | 16.39 | 181 | +0.33(+2.06%) |
| Feb 22, 2016 | 16.06 | 16.06 | 16.06 | 0 | +0.92(+6.08%) | |
| Feb 16, 2016 | 15.14 | 15.14 | 15.14 | 26 | +0.23(+1.54%) | |
| Feb 12, 2016 | 14.91 | 14.91 | 14.91 | 0 | -0.66(-4.24%) | |
| Feb 05, 2016 | 15.57 | 15.57 | 15.57 | 0 | +0.27(+1.76%) | |
| Jan 29, 2016 | 15.30 | 15.30 | 15.30 | 0 | -0.37(-2.36%) | |
| Jan 25, 2016 | 15.67 | 15.67 | 15.67 | 0 | +0.28(+1.82%) | |
| Jan 22, 2016 | 15.39 | 15.39 | 15.39 | 15.39 | 100 | +0.10(+0.65%) |
| Jan 21, 2016 | 15.29 | 15.29 | 15.29 | 15.29 | 106 | +0.44(+2.96%) |
| Jan 20, 2016 | 14.74 | 14.85 | 14.62 | 14.85 | 857 | +0.13(+0.88%) |
| Jan 07, 2016 | 14.72 | 14.72 | 14.72 | 0 | -0.22(-1.47%) | |
| Jan 06, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 131 | -0.05(-0.33%) |
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.
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.
