Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neste Oil Oyj ADR (OP: NTOIY )

9.970 +0.050 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
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%)
Jan 02, 2018 32.41 32.41 32.41 0 +0.48(+1.51%)
Dec 27, 2017 31.93 31.93 31.93 0 +1.44(+4.73%)
Dec 15, 2017 30.49 30.49 30.49 0 -0.02(-0.08%)
Dec 12, 2017 30.51 30.51 30.51 0 +2.51(+8.96%)
Nov 02, 2017 28.00 28.00 28.00 0 +5.55(+24.72%)
Oct 03, 2017 22.45 22.45 22.45 0 +1.10(+5.15%)
Sep 28, 2017 21.35 21.35 21.35 2 -0.35(-1.61%)
Sep 21, 2017 21.70 21.70 21.70 0 +0.15(+0.70%)
Sep 19, 2017 21.55 21.55 21.55 1 -0.53(-2.40%)
Sep 18, 2017 22.08 22.08 22.08 22.08 1,031 +0.32(+1.47%)
Sep 15, 2017 21.76 21.76 21.76 21.76 235 +0.10(+0.46%)
Sep 14, 2017 21.66 21.66 21.66 21.66 752 -0.26(-1.20%)
Sep 13, 2017 21.94 21.94 21.92 21.92 612 -0.14(-0.62%)
Sep 12, 2017 21.75 22.06 21.75 22.06 580 -0.14(-0.63%)
Sep 11, 2017 22.20 22.20 22.20 22.20 915 +0.24(+1.09%)
Sep 08, 2017 21.96 21.96 21.96 21.96 158 -0.03(-0.14%)
Sep 06, 2017 21.99 21.99 21.99 1 +0.16(+0.73%)
Sep 05, 2017 21.83 21.83 21.83 21.83 1,233 -0.41(-1.84%)
Sep 01, 2017 22.24 22.24 22.24 22.24 1,365 -0.03(-0.13%)
Aug 31, 2017 22.13 22.27 22.13 22.27 657 +0.09(+0.41%)
Aug 30, 2017 22.18 22.18 22.18 22.18 1,529 +0.09(+0.41%)
Aug 29, 2017 22.03 22.09 22.03 22.09 992 +0.46(+2.13%)
Aug 28, 2017 21.63 21.63 21.63 21.63 2,967 +0.04(+0.19%)
Aug 25, 2017 21.59 21.59 21.59 21.59 882 +0.67(+3.20%)
Aug 24, 2017 20.92 20.92 20.92 20.92 645 +0.21(+1.02%)
Aug 23, 2017 20.71 20.71 20.71 20.71 741 -0.03(-0.15%)
Aug 22, 2017 20.78 20.78 20.74 20.74 777 -0.14(-0.67%)
Aug 21, 2017 20.92 20.92 20.88 20.88 780 +0.26(+1.26%)
Aug 18, 2017 20.62 20.62 20.62 20.62 611 -0.18(-0.87%)
Aug 17, 2017 20.80 20.80 20.80 20.80 1,253 -0.07(-0.34%)
Aug 16, 2017 20.68 20.87 20.68 20.87 1,287 -0.06(-0.29%)
Aug 15, 2017 20.86 20.93 20.86 20.93 1,972 +0.12(+0.58%)
Aug 11, 2017 20.81 20.81 20.81 7 +0.00(+0.00%)
Aug 10, 2017 20.70 20.81 20.70 20.81 1,209 +0.22(+1.07%)
Aug 09, 2017 20.54 20.59 20.54 20.59 993 -0.07(-0.34%)
Aug 08, 2017 20.75 20.75 20.64 20.66 1,341 -0.42(-1.99%)
Aug 04, 2017 21.08 21.08 21.08 458 -0.07(-0.33%)
Aug 03, 2017 21.15 21.15 21.15 21.15 3,350 -1.17(-5.24%)
Aug 02, 2017 22.32 22.32 22.32 22.32 859 +0.30(+1.38%)
Aug 01, 2017 22.02 22.02 22.02 22.02 195 -0.14(-0.65%)
Jul 31, 2017 21.75 22.16 21.75 22.16 1,048 +0.41(+1.89%)
Jul 28, 2017 22.03 22.03 21.75 21.75 2,423 -0.23(-1.05%)
Jul 27, 2017 22.08 22.08 21.98 21.98 1,087 -0.17(-0.77%)
Jul 26, 2017 22.15 22.15 22.15 22.15 412 +0.41(+1.89%)
Jul 25, 2017 21.74 21.74 21.74 21.74 230 -0.46(-2.07%)
Jul 21, 2017 22.20 22.20 22.20 0 -0.04(-0.18%)
Jul 20, 2017 22.37 22.37 22.10 22.24 5,141 +0.87(+4.07%)
Jul 19, 2017 21.32 21.37 21.32 21.37 1,607 -0.13(-0.60%)
Jul 18, 2017 21.63 21.63 21.48 21.50 4,325 +0.19(+0.89%)
Jul 17, 2017 21.31 21.31 21.31 21.31 100 -0.16(-0.75%)
Jul 14, 2017 21.47 21.47 21.47 21.47 224 +0.51(+2.44%)
Jul 13, 2017 21.06 21.06 20.96 20.96 1,159 +0.23(+1.10%)
Jul 12, 2017 20.73 20.73 20.73 20.73 482 +0.07(+0.34%)
Jul 11, 2017 20.66 20.66 20.66 20.66 410 +0.14(+0.68%)
Jul 10, 2017 20.39 20.52 20.00 20.52 2,794 +0.42(+2.09%)
Jul 07, 2017 20.10 20.10 20.10 20.10 205 +0.00(+0.00%)
Jul 06, 2017 20.10 20.10 20.10 20.10 316 +0.28(+1.41%)
Jul 05, 2017 19.82 19.82 19.82 19.82 145 -0.17(-0.85%)
Jul 03, 2017 19.99 19.99 19.99 19.99 585 -0.07(-0.35%)
Jun 30, 2017 20.10 20.10 20.06 20.06 4,367 +0.03(+0.15%)
Jun 29, 2017 20.03 20.03 20.03 20.03 903 +0.10(+0.50%)
Jun 28, 2017 19.85 19.93 19.85 19.93 1,172 +0.00(+0.00%)
Jun 27, 2017 19.89 19.93 19.80 19.93 1,185 +0.29(+1.48%)
Jun 26, 2017 19.53 19.64 19.53 19.64 1,546 -0.05(-0.25%)
Jun 23, 2017 19.69 19.69 19.69 19.69 1,825 +0.50(+2.61%)
Jun 22, 2017 19.69 19.69 19.19 19.19 937 -0.86(-4.29%)
Jun 21, 2017 20.05 20.05 20.05 20.05 2,890 -0.09(-0.45%)
Jun 20, 2017 20.14 20.14 20.14 20.14 510 -0.09(-0.44%)
Jun 19, 2017 20.25 20.25 20.12 20.23 1,247 +0.01(+0.05%)
Jun 16, 2017 20.12 20.22 20.12 20.22 722 +0.56(+2.85%)
Jun 15, 2017 19.66 19.66 19.66 19.66 136 -0.32(-1.60%)
Jun 14, 2017 19.98 19.98 19.98 19.98 810 +0.63(+3.26%)
Jun 13, 2017 19.25 19.84 19.25 19.35 1,589 -0.21(-1.07%)
Jun 12, 2017 19.56 19.56 19.52 19.56 1,550 -0.26(-1.31%)
Jun 09, 2017 19.78 19.82 19.78 19.82 572 -0.03(-0.15%)
Jun 07, 2017 19.85 19.85 19.85 0 -0.15(-0.75%)
Jun 06, 2017 20.00 20.00 20.00 20.00 279 +0.21(+1.06%)
Jun 05, 2017 19.79 19.79 19.79 19.79 803 -0.50(-2.46%)
Jun 02, 2017 20.18 20.29 20.18 20.29 1,840 -0.10(-0.49%)
Jun 01, 2017 20.34 20.39 20.34 20.39 1,802 +0.10(+0.49%)
May 31, 2017 20.29 20.29 20.29 20.29 363 -0.18(-0.88%)
May 30, 2017 20.47 20.47 20.47 20.47 924 -0.36(-1.73%)
May 26, 2017 20.87 20.87 20.83 20.83 2,988 -0.43(-2.02%)
May 25, 2017 21.21 21.26 21.21 21.26 497 +0.01(+0.05%)
May 24, 2017 21.14 21.25 21.14 21.25 433 -0.11(-0.51%)
May 23, 2017 21.19 21.36 21.19 21.36 2,373 +0.19(+0.90%)
May 22, 2017 20.98 21.17 20.98 21.17 1,387 +0.12(+0.57%)
May 19, 2017 21.05 21.05 21.05 21.05 458 -0.01(-0.05%)
May 18, 2017 20.95 21.06 20.95 21.06 1,396 +0.03(+0.14%)
May 17, 2017 21.25 21.25 21.03 21.03 1,505 +0.00(+0.00%)
May 16, 2017 21.03 21.03 21.03 21.03 1,545 +0.00(+0.00%)
May 15, 2017 21.03 21.03 21.03 21.03 538 +0.17(+0.81%)
May 12, 2017 20.75 20.86 20.75 20.86 2,126 +0.11(+0.53%)
May 11, 2017 20.75 20.75 20.75 20.75 775 -0.18(-0.86%)
May 10, 2017 20.91 20.93 20.59 20.93 5,280 +0.08(+0.38%)
May 09, 2017 20.85 20.85 20.85 20.85 277 -0.24(-1.14%)
May 08, 2017 20.70 21.09 20.70 21.09 360 +0.00(+0.00%)
May 05, 2017 21.09 21.09 21.06 21.09 460 -0.26(-1.22%)
May 04, 2017 21.30 21.35 21.30 21.35 3,089 +0.12(+0.57%)
May 03, 2017 21.18 21.23 21.18 21.23 1,317 +0.23(+1.10%)
May 02, 2017 21.00 21.00 21.00 21.00 273 -0.09(-0.43%)
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.