Neste Oil Oyj ADR (OP: NTOIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2017 | 19.93 | 19.93 | 19.93 | 0 | +0.02(+0.11%) | |
| Mar 28, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 3,264 | +0.03(+0.15%) |
| Mar 27, 2017 | 19.88 | 19.88 | 19.88 | 19.88 | 422 | +0.06(+0.30%) |
| Mar 24, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 375 | +0.06(+0.30%) |
| Mar 23, 2017 | 19.76 | 19.76 | 19.76 | 19.76 | 168 | -0.34(-1.69%) |
| Mar 22, 2017 | 19.90 | 20.10 | 19.90 | 20.10 | 685 | +1.21(+6.41%) |
| Mar 20, 2017 | 18.89 | 18.89 | 18.89 | 6 | +0.05(+0.27%) | |
| Mar 17, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 544 | +0.11(+0.59%) |
| Mar 16, 2017 | 18.91 | 18.91 | 18.73 | 18.73 | 254 | +0.85(+4.75%) |
| Mar 14, 2017 | 17.88 | 17.88 | 17.88 | 91 | -0.44(-2.40%) | |
| Mar 13, 2017 | 18.32 | 18.32 | 18.32 | 18.32 | 132 | +0.10(+0.55%) |
| Mar 09, 2017 | 18.22 | 18.22 | 18.22 | 89 | +0.10(+0.55%) | |
| Mar 08, 2017 | 18.08 | 18.12 | 18.08 | 18.12 | 3,123 | -0.05(-0.28%) |
| Mar 07, 2017 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | +0.06(+0.33%) |
| Mar 06, 2017 | 18.01 | 18.11 | 18.01 | 18.11 | 752 | -0.15(-0.82%) |
| Mar 03, 2017 | 17.94 | 18.26 | 17.94 | 18.26 | 18,081 | +0.28(+1.56%) |
| Mar 02, 2017 | 18.02 | 18.02 | 17.98 | 17.98 | 826 | -0.21(-1.15%) |
| Mar 01, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 200 | +0.53(+3.00%) |
| Feb 28, 2017 | 17.61 | 17.66 | 17.61 | 17.66 | 1,050 | -0.77(-4.18%) |
| Feb 27, 2017 | 18.43 | 18.43 | 18.43 | 18.43 | 380 | +0.17(+0.93%) |
| Feb 24, 2017 | 18.26 | 18.26 | 18.26 | 18.26 | 892 | -0.51(-2.72%) |
| Feb 17, 2017 | 18.77 | 18.77 | 18.77 | 0 | +0.10(+0.54%) | |
| Feb 16, 2017 | 18.67 | 18.67 | 18.67 | 18.67 | 135 | +0.18(+0.97%) |
| Feb 14, 2017 | 18.49 | 18.49 | 18.49 | 10,000 | +0.03(+0.15%) | |
| Feb 13, 2017 | 18.46 | 18.46 | 18.46 | 18.46 | 207 | +1.50(+8.86%) |
| Feb 07, 2017 | 16.96 | 16.96 | 16.96 | 0 | -0.49(-2.81%) | |
| Feb 06, 2017 | 18.12 | 18.12 | 17.45 | 17.45 | 499 | -0.53(-2.95%) |
| Feb 03, 2017 | 17.30 | 17.98 | 17.30 | 17.98 | 1,138 | +0.30(+1.70%) |
| Feb 02, 2017 | 17.68 | 17.68 | 17.68 | 17.68 | 142 | +0.39(+2.23%) |
| Feb 01, 2017 | 17.29 | 17.29 | 17.29 | 17.29 | 133 | -0.43(-2.40%) |
| Jan 27, 2017 | 17.72 | 17.72 | 17.72 | 8 | -0.92(-4.94%) | |
| Jan 24, 2017 | 18.64 | 18.64 | 18.64 | 30 | +0.12(+0.65%) | |
| Jan 23, 2017 | 18.52 | 18.52 | 18.52 | 18.52 | 600 | +0.31(+1.69%) |
| Jan 20, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 941 | +0.46(+2.60%) |
| Jan 13, 2017 | 17.75 | 17.75 | 17.75 | 0 | -0.01(-0.06%) | |
| Jan 10, 2017 | 17.76 | 17.76 | 17.76 | 1 | -1.28(-6.72%) | |
| 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%) |
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.
