Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Essity Aktiebolag ADR
(OP:
ESSYY
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2017
27.64
27.69
27.48
27.69
3,404
+0.14(+0.51%)
Aug 30, 2017
27.84
27.84
27.55
27.55
7,496
-0.72(-2.55%)
Aug 29, 2017
28.18
28.32
28.18
28.27
5,296
-0.23(-0.81%)
Aug 28, 2017
28.50
28.63
28.36
28.50
4,276
+0.52(+1.86%)
Aug 25, 2017
28.15
28.15
27.98
27.98
1,058
+0.31(+1.12%)
Aug 24, 2017
27.68
27.68
27.67
27.67
2,534
+0.84(+3.13%)
Aug 23, 2017
26.80
26.95
26.79
26.83
3,379
+0.16(+0.60%)
Aug 22, 2017
26.77
26.91
26.65
26.67
6,333
+0.07(+0.26%)
Aug 21, 2017
26.67
26.84
26.60
26.60
3,561
-0.04(-0.15%)
Aug 18, 2017
26.70
26.70
26.59
26.64
1,028
-0.26(-0.97%)
Aug 17, 2017
27.11
27.11
26.90
26.90
4,345
-0.25(-0.92%)
Aug 16, 2017
27.37
27.47
27.15
27.15
5,580
-0.25(-0.91%)
Aug 15, 2017
27.50
27.50
27.40
27.40
4,684
-0.23(-0.85%)
Aug 14, 2017
27.40
27.63
27.40
27.63
608
+0.51(+1.90%)
Aug 11, 2017
27.19
27.28
27.12
27.12
2,264
-0.20(-0.73%)
Aug 10, 2017
27.36
27.45
27.27
27.32
3,288
-0.15(-0.55%)
Aug 09, 2017
27.22
27.58
27.22
27.47
1,265
-0.40(-1.44%)
Aug 08, 2017
28.00
28.00
27.75
27.87
3,479
-0.23(-0.82%)
Aug 07, 2017
28.04
28.10
27.97
28.10
2,594
-0.03(-0.11%)
Aug 04, 2017
28.28
28.28
28.06
28.13
912
-0.24(-0.85%)
Aug 03, 2017
28.49
28.58
28.35
28.37
20,801
-0.19(-0.67%)
Aug 02, 2017
28.46
28.56
28.44
28.56
4,275
-0.27(-0.94%)
Aug 01, 2017
28.82
28.90
28.75
28.83
963
-0.09(-0.31%)
Jul 31, 2017
28.95
29.00
28.92
28.92
1,793
+0.47(+1.65%)
Jul 28, 2017
28.51
28.61
28.45
28.45
22,918
-0.17(-0.59%)
Jul 27, 2017
28.63
28.63
28.62
28.62
658
+0.25(+0.88%)
Jul 26, 2017
28.37
28.37
28.37
28.37
530
+0.18(+0.64%)
Jul 25, 2017
28.33
28.47
28.19
28.19
2,577
-0.29(-1.02%)
Jul 24, 2017
28.38
28.48
28.17
28.48
3,556
-0.16(-0.54%)
Jul 21, 2017
28.73
28.73
28.64
28.64
263
-0.07(-0.26%)
Jul 20, 2017
28.81
28.96
28.71
28.71
1,463
+0.28(+0.98%)
Jul 18, 2017
28.43
28.43
28.43
84
-0.26(-0.91%)
Jul 17, 2017
28.97
28.97
28.65
28.69
2,476
+0.05(+0.17%)
Jul 14, 2017
28.70
28.70
28.60
28.64
2,475
+0.20(+0.70%)
Jul 13, 2017
28.79
28.79
28.39
28.44
1,926
-0.24(-0.84%)
Jul 12, 2017
28.61
28.80
28.61
28.68
6,478
+0.84(+3.02%)
Jul 11, 2017
27.84
27.84
27.84
27.84
348
-0.42(-1.49%)
Jul 10, 2017
27.87
28.26
27.87
28.26
3,964
+1.07(+3.94%)
Jul 07, 2017
27.15
27.46
27.15
27.19
2,061
+0.21(+0.78%)
Jul 06, 2017
26.98
27.21
26.94
26.98
3,109
-0.12(-0.44%)
Jul 05, 2017
27.06
27.10
27.06
27.10
939
-0.18(-0.66%)
Jul 03, 2017
27.28
27.28
27.28
27.28
376
-0.07(-0.26%)
Jun 30, 2017
27.80
27.80
27.35
27.35
1,197
-0.45(-1.62%)
Jun 29, 2017
27.66
27.80
27.42
27.80
16,854
+0.10(+0.36%)
Jun 28, 2017
27.45
27.70
27.43
27.70
8,074
-0.24(-0.86%)
Jun 27, 2017
27.76
27.94
27.76
27.94
704
+0.09(+0.32%)
Jun 26, 2017
27.94
27.94
27.30
27.85
22,722
+0.14(+0.51%)
Jun 23, 2017
27.71
27.71
27.71
27.71
656
-0.21(-0.75%)
Jun 22, 2017
27.75
27.92
27.60
27.92
1,980
+0.22(+0.79%)
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
.