Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neste Oil Oyj ADR (OP: NTOIY )

10.73 +0.13 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Dec 31, 2018 38.20 38.20 38.20 127 +0.00(+0.00%)
Dec 28, 2018 38.20 38.20 38.20 38.20 400 +0.20(+0.53%)
Dec 27, 2018 38.00 38.00 38.00 38.00 276 -0.75(-1.94%)
Dec 26, 2018 38.00 38.75 38.00 38.75 1,096 +0.75(+1.97%)
Dec 24, 2018 38.00 38.05 38.00 38.00 500 -0.30(-0.78%)
Dec 21, 2018 38.10 38.30 38.10 38.30 400 -0.95(-2.42%)
Dec 20, 2018 39.30 39.30 39.15 39.25 6,236 -0.95(-2.36%)
Dec 19, 2018 40.95 40.95 40.20 40.20 415 +0.45(+1.13%)
Dec 18, 2018 39.75 39.75 39.75 39.75 518 -0.10(-0.25%)
Dec 17, 2018 39.85 39.85 39.85 39.85 794 -0.35(-0.87%)
Dec 14, 2018 40.20 40.20 40.20 40.20 500 -0.78(-1.90%)
Dec 13, 2018 40.47 40.98 40.25 40.98 5,810 -0.56(-1.34%)
Dec 12, 2018 41.35 41.54 41.17 41.54 35,734 +2.99(+7.75%)
Dec 11, 2018 38.55 38.55 38.55 38.55 1,170 +0.25(+0.65%)
Dec 10, 2018 38.90 38.90 38.30 38.30 2,108 -0.98(-2.50%)
Dec 07, 2018 39.28 39.28 39.28 39.28 500 -1.27(-3.12%)
Dec 06, 2018 40.55 40.55 40.55 84 +0.00(+0.00%)
Dec 04, 2018 40.00 40.55 39.80 40.55 900 +0.25(+0.62%)
Dec 03, 2018 40.30 40.30 40.30 40.30 392 +1.37(+3.52%)
Nov 30, 2018 39.05 39.05 38.93 38.93 300 -0.54(-1.37%)
Nov 29, 2018 39.47 39.47 39.47 200 +0.00(+0.00%)
Nov 28, 2018 39.47 39.47 39.47 39.47 244 +0.43(+1.10%)
Nov 27, 2018 39.04 39.04 39.04 39.04 205 +0.14(+0.36%)
Nov 26, 2018 38.90 38.90 38.90 183 +0.00(+0.00%)
Nov 23, 2018 38.90 38.90 38.90 38.90 300 -1.44(-3.57%)
Nov 21, 2018 40.34 40.34 40.34 0 +1.11(+2.83%)
Nov 20, 2018 39.95 39.95 39.23 39.23 652 -0.72(-1.80%)
Nov 19, 2018 39.95 39.95 39.95 39.95 572 -0.62(-1.53%)
Nov 16, 2018 40.95 40.95 40.45 40.57 1,600 +0.52(+1.30%)
Nov 15, 2018 40.05 40.05 40.05 161 +0.00(+0.00%)
Nov 14, 2018 40.05 40.05 40.05 40.05 277 +0.42(+1.06%)
Nov 13, 2018 39.75 40.10 39.63 39.63 1,258 -0.42(-1.05%)
Nov 12, 2018 40.50 40.65 40.05 40.05 4,778 -1.75(-4.19%)
Nov 09, 2018 41.80 41.80 41.80 34 +0.00(+0.00%)
Nov 07, 2018 41.80 41.80 41.80 0 +0.23(+0.55%)
Nov 06, 2018 41.57 41.57 41.57 176 +0.00(+0.00%)
Nov 05, 2018 41.57 41.57 41.57 112 +0.00(+0.00%)
Nov 02, 2018 41.57 41.57 41.57 173 +0.00(+0.00%)
Nov 01, 2018 41.57 41.57 41.57 59 +0.00(+0.00%)
Oct 31, 2018 41.57 41.57 41.57 242 +0.00(+0.00%)
Oct 30, 2018 41.20 41.57 41.00 41.57 1,399 -0.33(-0.79%)
Oct 29, 2018 41.15 41.90 41.15 41.90 343 +0.06(+0.14%)
Oct 26, 2018 41.84 41.84 41.84 41.84 200 +3.49(+9.10%)
Oct 25, 2018 38.35 38.35 38.35 38.35 273 -1.71(-4.27%)
Oct 24, 2018 40.06 40.06 40.06 125 +0.00(+0.00%)
Oct 23, 2018 40.06 40.06 40.06 211 +0.00(+0.00%)
Oct 22, 2018 40.10 40.10 40.06 40.06 260 -0.60(-1.48%)
Oct 19, 2018 40.66 40.66 40.66 40.66 300 -0.68(-1.64%)
Oct 18, 2018 41.27 41.56 41.27 41.34 643 -0.11(-0.27%)
Oct 17, 2018 41.25 41.45 41.25 41.45 1,072 +0.83(+2.04%)
Oct 16, 2018 40.62 40.62 40.62 157 +0.00(+0.00%)
Oct 15, 2018 40.62 40.62 40.62 40.62 135 +0.35(+0.87%)
Oct 12, 2018 40.28 40.28 40.27 40.27 1,000 -0.34(-0.84%)
Oct 11, 2018 40.65 40.80 40.61 40.61 940 -1.49(-3.54%)
Oct 10, 2018 42.10 42.10 42.10 229 +0.00(+0.00%)
Oct 09, 2018 41.60 42.10 41.55 42.10 2,419 -0.32(-0.75%)
Oct 08, 2018 42.42 42.42 42.42 42.42 401 -0.15(-0.35%)
Oct 05, 2018 42.76 42.76 42.37 42.57 1,400 +0.14(+0.33%)
Oct 04, 2018 42.43 42.43 42.43 423 +0.00(+0.00%)
Oct 03, 2018 41.90 42.43 41.90 42.43 474 +1.08(+2.61%)
Oct 02, 2018 41.35 41.35 41.35 223 +0.00(+0.00%)
Oct 01, 2018 41.35 41.35 41.35 243 +0.00(+0.00%)
Sep 28, 2018 41.55 41.56 41.35 41.35 400 -0.92(-2.18%)
Sep 27, 2018 42.63 42.63 42.27 42.27 15,903 -0.71(-1.65%)
Sep 26, 2018 42.98 42.98 42.98 268 +0.00(+0.00%)
Sep 25, 2018 42.92 42.98 42.92 42.98 14,376 +0.55(+1.30%)
Sep 24, 2018 42.43 42.43 42.43 99 +0.00(+0.00%)
Sep 21, 2018 43.02 43.02 42.43 42.43 900 -0.57(-1.33%)
Sep 20, 2018 43.00 43.00 43.00 43.00 5,403 +0.70(+1.65%)
Sep 19, 2018 42.30 42.30 42.30 42.30 732 +0.48(+1.15%)
Sep 18, 2018 42.12 42.25 41.82 41.82 824 -0.41(-0.97%)
Sep 17, 2018 42.70 42.70 42.23 42.23 408 -0.52(-1.22%)
Sep 14, 2018 42.97 42.97 42.75 42.75 700 -0.17(-0.40%)
Sep 13, 2018 42.92 42.92 42.92 42.92 647 -0.01(-0.02%)
Sep 12, 2018 42.72 42.93 42.72 42.93 805 +0.33(+0.77%)
Sep 11, 2018 42.20 42.60 42.20 42.60 2,144 +0.87(+2.08%)
Sep 10, 2018 41.99 41.99 41.73 41.73 1,242 +0.34(+0.82%)
Sep 07, 2018 41.39 41.39 41.39 41.39 300 +0.22(+0.53%)
Sep 06, 2018 40.91 41.27 40.91 41.17 1,422 -1.33(-3.13%)
Sep 05, 2018 42.50 42.50 42.50 211 +0.00(+0.00%)
Sep 04, 2018 42.52 42.60 42.50 42.50 2,792 -1.86(-4.19%)
Aug 31, 2018 44.36 44.36 44.36 0 +0.00(+0.00%)
Aug 30, 2018 44.36 44.36 44.36 238 +0.00(+0.00%)
Aug 29, 2018 44.36 44.36 44.36 44.36 445 -0.29(-0.65%)
Aug 28, 2018 45.07 45.07 44.65 44.65 4,848 +0.80(+1.82%)
Aug 27, 2018 43.85 43.85 43.85 43.85 130 +0.31(+0.71%)
Aug 24, 2018 43.45 43.54 43.45 43.54 1,200 +0.96(+2.27%)
Aug 23, 2018 42.58 42.58 42.58 42.58 350 -0.63(-1.47%)
Aug 22, 2018 43.28 43.28 43.21 43.21 640 +0.31(+0.72%)
Aug 21, 2018 42.70 42.90 42.70 42.90 2,840 +0.77(+1.84%)
Aug 20, 2018 41.92 42.13 41.92 42.12 2,310 +0.23(+0.56%)
Aug 17, 2018 41.89 41.89 41.89 41.89 300 -0.22(-0.52%)
Aug 16, 2018 41.85 42.22 41.85 42.11 1,205 -0.84(-1.96%)
Aug 15, 2018 42.95 42.95 42.95 187 +0.00(+0.00%)
Aug 14, 2018 43.68 43.77 42.95 42.95 1,582 -0.11(-0.26%)
Aug 13, 2018 43.06 43.06 43.06 63 +0.00(+0.00%)
Aug 10, 2018 42.60 43.06 42.60 43.06 600 +0.34(+0.81%)
Aug 09, 2018 42.72 42.72 42.72 188 +0.00(+0.00%)
Aug 08, 2018 42.72 42.72 42.72 42.72 398 -0.38(-0.89%)
Aug 07, 2018 43.10 43.10 43.10 43.10 253 +0.00(+0.00%)
Aug 06, 2018 53 +0.00(+0.00%)
Aug 03, 2018 24 +0.00(+0.00%)
Aug 02, 2018 89 +0.00(+0.00%)
Aug 01, 2018 92 +0.00(+0.00%)
Jul 31, 2018 41.10 41.10 41.10 41.10 246 +0.00(+0.00%)
Jul 30, 2018 55 +0.00(+0.00%)
Jul 27, 2018 41.30 41.30 41.30 41.30 200 +1.07(+2.67%)
Jul 26, 2018 40.23 40.23 40.23 40.23 169 +1.27(+3.27%)
Jul 24, 2018 38.95 38.95 38.95 1 +0.00(+0.01%)
Jul 19, 2018 38.95 38.95 38.95 74 +0.55(+1.42%)
Jul 17, 2018 38.40 38.40 38.40 124 -0.58(-1.48%)
Jul 16, 2018 38.98 38.98 38.98 38.98 291 -0.58(-1.48%)
Jul 10, 2018 39.56 39.56 39.56 50 +0.15(+0.38%)
Jun 29, 2018 39.41 39.41 39.41 72 +0.84(+2.18%)
Jun 22, 2018 38.57 38.57 38.57 258 +0.87(+2.31%)
Jun 21, 2018 37.70 37.70 37.70 37.70 577 +0.00(+0.00%)
Jun 20, 2018 37.70 37.70 37.70 37.70 200 -0.70(-1.82%)
Jun 18, 2018 38.40 38.40 38.40 171 -3.64(-8.66%)
Jun 08, 2018 42.04 42.04 42.04 82 +0.30(+0.72%)
Jun 06, 2018 41.74 41.74 41.74 192 +1.16(+2.87%)
Jun 01, 2018 40.58 40.58 40.58 18 -0.24(-0.60%)
May 31, 2018 40.82 40.82 40.82 40.82 139 +0.72(+1.80%)
May 30, 2018 40.10 40.10 40.10 40.10 581 +0.90(+2.30%)
May 29, 2018 39.17 39.20 39.17 39.20 422 +0.16(+0.41%)
May 25, 2018 39.04 39.04 39.04 0 -0.79(-1.98%)
May 24, 2018 39.83 39.83 39.83 39.83 264 -0.60(-1.48%)
May 18, 2018 40.43 40.43 40.43 139 +0.51(+1.28%)
May 16, 2018 39.92 39.92 39.92 149 -0.72(-1.77%)
May 15, 2018 40.20 40.64 40.20 40.64 2,590 +0.36(+0.89%)
May 11, 2018 40.28 40.28 40.28 55 +0.13(+0.32%)
May 10, 2018 39.47 40.15 39.47 40.15 1,075 +0.10(+0.25%)
May 09, 2018 40.04 40.05 40.04 40.05 725 +0.77(+1.96%)
May 08, 2018 39.21 39.28 38.71 39.28 882 +0.49(+1.26%)
May 07, 2018 38.77 38.79 38.77 38.79 470 -1.04(-2.61%)
May 04, 2018 39.83 39.83 39.83 39.83 468 +0.81(+2.08%)
May 03, 2018 39.02 39.02 39.02 39.02 154 -1.04(-2.59%)
May 02, 2018 40.06 40.06 40.06 40.06 626 -2.44(-5.74%)
Apr 30, 2018 42.50 42.50 42.50 148 +0.67(+1.61%)
Apr 27, 2018 41.99 41.99 41.83 41.83 1,236 +3.93(+10.36%)
Apr 26, 2018 37.63 37.90 37.63 37.90 14,579 +4.90(+14.85%)
Apr 24, 2018 33.00 33.00 33.00 367 -0.65(-1.93%)
Apr 23, 2018 33.48 33.65 33.48 33.65 1,064 -0.11(-0.33%)
Apr 20, 2018 33.77 33.77 33.76 33.76 851 -0.44(-1.29%)
Apr 19, 2018 34.20 34.20 34.20 34.20 386 +0.84(+2.52%)
Apr 18, 2018 33.36 33.36 33.36 33.36 442 -0.47(-1.39%)
Apr 17, 2018 33.70 34.04 33.68 33.83 52,945 +0.00(+0.00%)
Apr 06, 2018 33.83 33.83 33.83 45 +0.04(+0.12%)
Apr 04, 2018 33.79 33.79 33.79 0 -1.51(-4.28%)
Apr 02, 2018 35.30 35.30 35.30 14 +0.08(+0.23%)
Mar 29, 2018 35.22 35.22 35.22 0 +0.66(+1.91%)
Mar 28, 2018 34.56 34.56 34.56 34.56 262 -0.76(-2.15%)
Mar 26, 2018 35.32 35.32 35.32 28 +0.12(+0.34%)
Mar 23, 2018 35.17 35.20 35.01 35.20 1,323 -0.16(-0.45%)
Mar 22, 2018 35.36 35.36 35.36 35.36 1,028 +0.45(+1.29%)
Mar 20, 2018 34.91 34.91 34.91 82 -0.45(-1.27%)
Mar 19, 2018 35.36 35.36 35.36 35.36 113 +0.50(+1.43%)
Mar 16, 2018 34.86 34.86 34.86 34.86 351 -1.62(-4.44%)
Mar 12, 2018 36.48 36.48 36.48 12 -1.34(-3.54%)
Feb 23, 2018 37.82 37.82 37.82 36 +1.32(+3.62%)
Feb 22, 2018 36.50 36.50 36.50 36.50 112 -0.35(-0.95%)
Feb 15, 2018 36.85 36.85 36.85 0 +1.20(+3.37%)
Feb 13, 2018 35.65 35.65 35.65 0 -0.20(-0.56%)
Feb 09, 2018 35.85 35.85 35.85 0 +0.45(+1.27%)
Feb 08, 2018 35.30 35.40 35.30 35.40 315 +0.80(+2.31%)
Feb 06, 2018 34.60 34.60 34.60 0 +0.13(+0.38%)
Jan 29, 2018 34.47 34.47 34.47 0 -0.99(-2.79%)
Jan 24, 2018 35.46 35.46 35.46 0 -0.24(-0.67%)
Jan 18, 2018 35.70 35.70 35.70 100 +0.95(+2.73%)
Jan 12, 2018 34.75 34.75 34.75 0 +0.95(+2.81%)
Jan 11, 2018 33.80 33.80 33.80 33.80 100 +0.80(+2.42%)
Jan 10, 2018 32.61 33.00 32.61 33.00 312 +0.38(+1.16%)
Jan 09, 2018 32.62 32.62 32.62 32.62 116 -0.03(-0.09%)
Jan 08, 2018 32.65 32.65 32.65 32.65 145 +0.24(+0.74%)
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.