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

Telenor ASA ADR (OP: TELNY )

11.76 +0.07 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2007 69.50 70.30 69.25 69.25 12,188 -0.25(-0.36%)
Nov 29, 2007 71.70 69.90 69.10 69.50 8,878 -2.20(-3.07%)
Nov 28, 2007 71.70 71.70 70.20 71.70 13,656 +0.80(+1.13%)
Nov 27, 2007 70.90 71.90 70.30 70.90 19,999 -0.60(-0.84%)
Nov 26, 2007 71.50 72.45 71.50 71.50 14,637 +0.40(+0.56%)
Nov 23, 2007 68.25 71.60 70.50 71.10 14,947 +2.85(+4.18%)
Nov 21, 2007 70.35 68.99 67.40 68.25 18,763 -2.10(-2.99%)
Nov 20, 2007 70.35 71.05 69.50 70.35 23,902 +2.50(+3.68%)
Nov 19, 2007 67.85 68.70 67.45 67.85 11,143 -2.78(-3.94%)
Nov 16, 2007 70.63 70.65 69.55 70.63 8,774 +1.98(+2.88%)
Nov 15, 2007 68.65 70.10 68.65 68.65 10,104 -1.50(-2.14%)
Nov 14, 2007 69.50 71.30 70.15 70.15 16,953 +0.65(+0.94%)
Nov 13, 2007 67.91 70.55 68.85 69.50 110,081 +1.59(+2.34%)
Nov 12, 2007 67.91 69.41 67.91 67.91 23,284 -4.89(-6.72%)
Nov 09, 2007 72.80 72.80 71.05 72.80 19,473 +0.35(+0.48%)
Nov 08, 2007 72.45 72.75 71.30 72.45 17,256 +0.05(+0.07%)
Nov 07, 2007 72.40 73.05 71.65 72.40 41,025 +0.16(+0.22%)
Nov 06, 2007 72.24 72.25 71.45 72.24 5,306 +1.94(+2.76%)
Nov 05, 2007 70.07 70.35 69.75 70.30 16,773 +0.23(+0.33%)
Nov 02, 2007 70.07 70.08 69.25 70.07 21,803 +1.50(+2.19%)
Nov 01, 2007 68.57 69.45 67.99 68.57 45,289 -1.83(-2.60%)
Oct 31, 2007 66.60 71.00 68.10 70.40 22,739 +3.80(+5.71%)
Oct 30, 2007 65.90 66.79 65.90 66.60 10,574 +0.70(+1.06%)
Oct 29, 2007 65.31 66.10 65.05 65.90 15,446 +0.59(+0.90%)
Oct 26, 2007 65.31 66.40 65.16 65.31 22,937 +0.03(+0.05%)
Oct 25, 2007 65.28 65.50 64.57 65.28 12,152 +2.00(+3.16%)
Oct 24, 2007 64.07 64.40 62.70 63.28 10,665 -0.79(-1.23%)
Oct 23, 2007 64.07 64.10 63.16 64.07 14,332 +0.49(+0.77%)
Oct 19, 2007 63.58 64.30 63.58 63.58 19,789 -0.32(-0.50%)
Oct 18, 2007 63.90 64.05 63.45 63.90 13,760 -0.30(-0.47%)
Oct 17, 2007 64.20 64.45 63.45 64.20 13,290 +0.54(+0.85%)
Oct 16, 2007 63.66 63.95 63.35 63.66 13,386 -0.04(-0.06%)
Oct 15, 2007 63.70 64.00 63.33 63.70 29,213 -0.05(-0.08%)
Oct 12, 2007 63.75 64.20 63.40 63.75 21,706 +0.69(+1.09%)
Oct 11, 2007 63.06 64.00 62.60 63.06 42,923 +2.56(+4.23%)
Oct 10, 2007 60.50 60.73 60.10 60.50 11,500 +0.10(+0.17%)
Oct 09, 2007 60.40 60.46 59.35 60.40 14,398 +1.10(+1.85%)
Oct 08, 2007 60.15 59.75 59.00 59.30 16,301 -0.85(-1.41%)
Oct 05, 2007 60.15 60.55 59.95 60.15 50,608 +0.40(+0.67%)
Oct 04, 2007 58.14 59.80 59.00 59.75 42,657 +1.61(+2.77%)
Oct 03, 2007 58.14 59.05 58.00 58.14 11,465 -1.95(-3.25%)
Oct 02, 2007 60.09 60.09 59.35 60.09 40,329 -0.91(-1.49%)
Oct 01, 2007 60.40 61.38 60.75 61.00 16,954 +0.60(+0.99%)
Sep 28, 2007 60.40 60.40 59.89 60.40 47,619 +1.76(+3.00%)
Sep 27, 2007 58.07 58.69 58.00 58.64 16,138 +0.57(+0.98%)
Sep 26, 2007 59.02 59.01 57.70 58.07 54,910 -0.95(-1.61%)
Sep 25, 2007 59.02 59.05 58.39 59.02 695,386 +0.13(+0.22%)
Sep 24, 2007 58.89 59.10 58.50 58.89 9,614 +0.50(+0.86%)
Sep 21, 2007 59.20 58.65 58.25 58.39 14,734 -0.81(-1.37%)
Sep 20, 2007 59.20 59.40 58.84 59.20 9,006 -1.15(-1.91%)
Sep 19, 2007 60.35 60.90 60.35 60.35 6,218 -1.45(-2.35%)
Sep 18, 2007 60.90 61.80 59.70 61.80 8,448 +0.90(+1.48%)
Sep 17, 2007 60.90 61.65 60.65 60.90 60,267 -1.11(-1.79%)
Sep 14, 2007 62.01 62.10 60.90 62.01 20,801 +1.46(+2.41%)
Sep 13, 2007 60.55 60.85 60.40 60.55 51,835 +1.30(+2.19%)
Sep 12, 2007 58.55 59.55 58.80 59.25 29,259 +0.70(+1.20%)
Sep 11, 2007 58.55 58.90 58.42 58.55 49,419 +0.35(+0.60%)
Sep 10, 2007 58.20 58.46 57.65 58.20 11,183 +0.85(+1.48%)
Sep 07, 2007 57.35 57.85 57.15 57.35 69,909 -0.85(-1.46%)
Sep 06, 2007 56.40 58.35 57.50 58.20 96,855 +1.80(+3.19%)
Sep 05, 2007 56.40 56.80 55.90 56.40 41,432 +0.86(+1.55%)
Sep 04, 2007 55.54 55.55 54.70 55.54 12,010 -0.11(-0.20%)
Aug 31, 2007 55.65 55.80 54.85 55.65 427,050 +1.60(+2.96%)
Aug 30, 2007 54.05 54.55 53.76 54.05 9,604 -0.05(-0.09%)
Aug 29, 2007 52.14 54.45 53.50 54.10 19,421 +1.96(+3.76%)
Aug 28, 2007 52.14 53.10 52.05 52.14 168,882 -0.81(-1.53%)
Aug 27, 2007 52.95 53.40 52.95 52.95 12,599 -0.25(-0.47%)
Aug 24, 2007 52.66 53.50 52.70 53.20 18,625 +0.54(+1.03%)
Aug 23, 2007 52.66 53.50 52.66 52.66 20,856 -0.49(-0.92%)
Aug 22, 2007 53.15 53.15 52.50 53.15 7,406 +1.25(+2.41%)
Aug 21, 2007 51.90 52.30 51.65 51.90 213,590 -1.05(-1.98%)
Aug 20, 2007 52.95 53.15 52.45 52.95 97,484 +0.20(+0.38%)
Aug 17, 2007 52.75 52.85 49.90 52.75 12,633 +1.80(+3.53%)
Aug 16, 2007 50.95 51.65 49.70 50.95 30,593 -1.25(-2.39%)
Aug 15, 2007 52.20 53.60 52.20 52.20 197,876 -0.25(-0.48%)
Aug 14, 2007 52.45 54.00 52.45 52.45 168,570 -0.10(-0.19%)
Aug 13, 2007 52.55 52.85 52.30 52.55 75,007 +1.05(+2.04%)
Aug 10, 2007 51.50 51.75 50.70 51.50 24,264 -1.10(-2.09%)
Aug 09, 2007 52.60 54.25 52.60 52.60 29,858 -2.65(-4.80%)
Aug 08, 2007 55.25 55.75 55.00 55.25 61,292 +0.80(+1.47%)
Aug 07, 2007 54.45 54.85 54.00 54.45 11,761 -0.40(-0.73%)
Aug 06, 2007 54.85 55.00 53.90 54.85 14,078 -1.20(-2.14%)
Aug 03, 2007 56.05 56.75 55.60 56.05 11,427 -0.65(-1.15%)
Aug 02, 2007 56.70 56.70 55.85 56.70 12,117 +3.20(+5.98%)
Aug 01, 2007 53.50 54.05 52.90 53.50 18,981 -1.65(-2.99%)
Jul 31, 2007 55.15 55.95 55.15 55.15 31,182 -0.70(-1.25%)
Jul 30, 2007 55.85 55.85 54.95 55.85 9,133 +0.90(+1.64%)
Jul 27, 2007 53.60 55.10 54.10 54.95 119,337 +1.35(+2.52%)
Jul 26, 2007 53.60 55.30 53.60 53.60 116,667 -3.50(-6.13%)
Jul 25, 2007 57.10 57.62 56.65 57.10 243,182 -0.90(-1.55%)
Jul 24, 2007 58.00 58.88 58.00 58.00 22,135 -3.35(-5.46%)
Jul 23, 2007 61.35 61.45 60.90 61.35 43,382 -0.50(-0.81%)
Jul 20, 2007 61.85 62.05 61.45 61.85 12,277 -0.70(-1.12%)
Jul 19, 2007 62.55 62.65 62.30 62.55 9,517 +0.70(+1.13%)
Jul 18, 2007 60.25 61.85 60.35 61.85 45,253 +1.60(+2.66%)
Jul 17, 2007 60.25 60.25 59.55 60.25 59,777 +0.40(+0.67%)
Jul 16, 2007 59.45 60.00 59.45 59.85 125,322 +0.40(+0.67%)
Jul 13, 2007 58.40 59.45 58.80 59.45 272,044 +1.05(+1.80%)
Jul 12, 2007 58.25 58.60 58.10 58.40 136,557 +0.15(+0.26%)
Jul 11, 2007 57.40 58.55 57.05 58.25 194,547 +0.85(+1.48%)
Jul 10, 2007 57.40 57.80 57.10 57.40 9,159 -0.65(-1.12%)
Jul 09, 2007 58.05 58.05 57.65 58.05 24,133 +0.15(+0.26%)
Jul 06, 2007 57.90 57.90 57.30 57.90 7,748 +0.30(+0.52%)
Jul 05, 2007 57.60 58.50 57.45 57.60 12,337 -1.65(-2.78%)
Jul 03, 2007 59.25 59.80 59.20 59.25 25,211 -0.95(-1.58%)
Jul 02, 2007 60.20 60.30 59.50 60.20 28,249 +1.20(+2.03%)
Jun 29, 2007 59.00 59.30 58.75 59.00 8,813 +0.35(+0.60%)
Jun 28, 2007 58.65 59.12 58.60 58.65 17,889 +1.30(+2.27%)
Jun 27, 2007 57.35 57.75 57.20 57.35 24,911 -0.10(-0.17%)
Jun 26, 2007 57.45 58.23 57.45 57.45 37,287 +0.20(+0.35%)
Jun 25, 2007 57.25 57.60 57.20 57.25 27,210 -0.50(-0.87%)
Jun 22, 2007 57.80 57.85 57.60 57.75 21,994 -0.05(-0.09%)
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.