Skip to main content

Telenor ASA ADR (OP: TELNY )

11.47 -0.14 (-1.25%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.50 38.04 37.50 38.00 17,521 +0.35(+0.93%)
Feb 25, 2010 36.75 37.65 36.75 37.65 6,061 +0.15(+0.40%)
Feb 24, 2010 37.35 37.77 37.35 37.50 20,350 -0.40(-1.06%)
Feb 23, 2010 38.34 38.34 37.59 37.90 49,918 -1.11(-2.85%)
Feb 22, 2010 39.00 39.19 38.85 39.01 8,888 +1.31(+3.47%)
Feb 19, 2010 37.67 38.00 37.67 37.70 4,860 -0.40(-1.05%)
Feb 18, 2010 37.81 38.18 37.69 38.10 4,352 -0.35(-0.91%)
Feb 17, 2010 38.44 38.70 38.33 38.45 33,768 +0.33(+0.87%)
Feb 16, 2010 37.48 38.20 37.29 38.12 9,332 +0.58(+1.55%)
Feb 12, 2010 37.54 37.54 37.54 0 -0.16(-0.42%)
Feb 11, 2010 37.25 37.90 36.90 37.70 12,138 -0.40(-1.05%)
Feb 10, 2010 38.95 38.95 38.00 38.10 5,109 -2.10(-5.22%)
Feb 09, 2010 38.88 40.35 38.88 40.20 9,680 +2.16(+5.68%)
Feb 08, 2010 38.25 38.55 38.04 38.04 3,805 -0.19(-0.50%)
Feb 05, 2010 38.43 38.54 37.42 38.23 8,873 -0.72(-1.85%)
Feb 04, 2010 39.89 39.89 38.95 38.95 4,444 -1.30(-3.23%)
Feb 03, 2010 40.89 41.00 40.16 40.25 15,434 +0.68(+1.72%)
Feb 02, 2010 39.64 39.64 39.29 39.57 9,448 +0.17(+0.43%)
Feb 01, 2010 39.39 39.65 39.38 39.40 19,801 +0.73(+1.89%)
Jan 29, 2010 39.30 39.40 38.59 38.67 13,318 -0.63(-1.60%)
Jan 28, 2010 39.60 39.60 38.95 39.30 5,556 -0.30(-0.76%)
Jan 27, 2010 39.36 39.60 39.09 39.60 6,413 +0.60(+1.54%)
Jan 26, 2010 38.57 39.35 38.52 39.00 7,417 +0.05(+0.13%)
Jan 25, 2010 39.32 39.37 38.75 38.95 23,639 +0.49(+1.27%)
Jan 22, 2010 39.47 39.64 38.46 38.46 13,118 -0.81(-2.06%)
Jan 21, 2010 40.85 40.85 39.13 39.27 15,307 -1.68(-4.10%)
Jan 20, 2010 41.45 41.45 40.66 40.95 41,495 -1.70(-3.99%)
Jan 19, 2010 42.40 42.80 42.40 42.65 5,491 +1.40(+3.39%)
Jan 15, 2010 41.25 41.25 41.25 0 -1.09(-2.57%)
Jan 14, 2010 42.20 42.60 42.20 42.34 3,173 +0.09(+0.21%)
Jan 13, 2010 42.28 42.28 41.90 42.25 1,936 -0.15(-0.35%)
Jan 12, 2010 42.25 42.77 42.07 42.40 5,644 -1.20(-2.75%)
Jan 11, 2010 43.44 43.60 43.29 43.60 5,524 +0.20(+0.46%)
Jan 08, 2010 43.10 43.40 42.90 43.40 5,229 -0.12(-0.28%)
Jan 07, 2010 43.21 43.53 43.04 43.52 3,969 -0.28(-0.64%)
Jan 06, 2010 43.69 44.05 43.48 43.80 6,378 -0.12(-0.27%)
Jan 05, 2010 44.05 44.26 43.65 43.92 4,746 -0.23(-0.52%)
Jan 04, 2010 43.79 44.20 43.79 44.15 10,488 +2.35(+5.62%)
Dec 31, 2009 41.80 41.80 41.80 0 -0.30(-0.71%)
Dec 30, 2009 42.13 42.14 41.75 42.10 6,858 -0.30(-0.71%)
Dec 29, 2009 42.27 42.64 42.25 42.40 5,515 +0.50(+1.19%)
Dec 28, 2009 42.05 42.21 41.88 41.90 3,205 -0.25(-0.59%)
Dec 24, 2009 42.15 42.23 41.95 42.15 3,233 +0.25(+0.60%)
Dec 23, 2009 41.50 42.14 41.50 41.90 8,143 +0.30(+0.72%)
Dec 22, 2009 41.14 41.60 41.14 41.60 4,951 +0.10(+0.24%)
Dec 21, 2009 41.79 41.80 41.50 41.50 12,029 +0.40(+0.97%)
Dec 18, 2009 41.00 41.25 40.80 41.10 7,030 +0.30(+0.74%)
Dec 17, 2009 41.61 41.61 40.65 40.80 11,892 -1.80(-4.23%)
Dec 16, 2009 42.66 42.98 42.60 42.60 10,861 +0.25(+0.59%)
Dec 15, 2009 41.95 42.48 41.95 42.35 12,333 +0.05(+0.12%)
Dec 14, 2009 42.40 42.50 42.30 42.30 5,385 +0.20(+0.48%)
Dec 11, 2009 42.65 42.65 41.91 42.10 12,312 -1.05(-2.43%)
Dec 10, 2009 42.63 43.15 42.28 43.15 12,095 +1.25(+2.98%)
Dec 09, 2009 41.71 41.90 41.20 41.90 22,613 +0.30(+0.72%)
Dec 08, 2009 42.00 42.10 41.44 41.60 15,910 -1.45(-3.37%)
Dec 07, 2009 43.12 43.20 42.80 43.05 14,169 +0.05(+0.12%)
Dec 04, 2009 43.50 43.70 42.90 43.00 3,172 -0.08(-0.19%)
Dec 03, 2009 43.12 43.34 42.70 43.08 6,201 +0.53(+1.25%)
Dec 02, 2009 42.69 42.85 42.55 42.55 3,957 -0.35(-0.82%)
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.