Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hellenic Telecommunications Organization S.A. (OP: HLTOY )

7.562 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 17, 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 (%)
May 24, 2011 4.720 4.850 4.690 4.800 134,173 +0.20(+4.35%)
May 23, 2011 4.580 4.600 4.500 4.600 133,992 -0.03(-0.65%)
May 20, 2011 4.760 4.780 4.630 4.630 74,319 -0.24(-4.93%)
May 19, 2011 4.920 4.930 4.850 4.870 21,050 -0.06(-1.22%)
May 18, 2011 4.870 4.990 4.840 4.930 17,457 +0.08(+1.65%)
May 17, 2011 4.840 4.920 4.810 4.850 20,043 +0.06(+1.25%)
May 16, 2011 4.830 4.850 4.790 4.790 77,647 -0.11(-2.24%)
May 13, 2011 4.980 4.980 4.830 4.900 52,568 -0.08(-1.61%)
May 12, 2011 4.870 4.980 4.810 4.980 101,276 -0.02(-0.40%)
May 11, 2011 5.050 5.050 4.960 5.000 39,695 -0.08(-1.57%)
May 10, 2011 5.030 5.080 5.000 5.080 23,252 +0.03(+0.59%)
May 09, 2011 5.160 5.170 5.040 5.050 99,000 -0.20(-3.81%)
May 06, 2011 5.350 5.400 5.250 5.250 39,135 +0.00(+0.00%)
May 05, 2011 5.360 5.450 5.250 5.250 168,362 -0.38(-6.75%)
May 04, 2011 5.660 5.670 5.580 5.630 48,864 -0.04(-0.71%)
May 03, 2011 5.740 5.840 5.670 5.670 87,133 -0.18(-3.08%)
May 02, 2011 5.850 5.850 5.850 5.850 21,551 +0.02(+0.34%)
Apr 29, 2011 5.810 5.870 5.810 5.830 59,846 +0.08(+1.39%)
Apr 28, 2011 5.660 5.750 5.660 5.750 42,309 +0.03(+0.52%)
Apr 27, 2011 5.630 5.720 5.620 5.720 119,542 -0.01(-0.17%)
Apr 26, 2011 5.780 5.780 5.650 5.730 30,099 +0.08(+1.42%)
Apr 25, 2011 5.780 5.780 5.640 5.650 27,199 -0.01(-0.18%)
Apr 21, 2011 5.620 5.780 5.620 5.660 95,105 +0.08(+1.43%)
Apr 20, 2011 5.650 5.690 5.560 5.580 43,432 -0.06(-1.06%)
Apr 19, 2011 5.500 5.680 5.500 5.640 144,385 +0.21(+3.87%)
Apr 18, 2011 5.400 5.500 5.400 5.430 30,292 -0.19(-3.38%)
Apr 15, 2011 5.580 5.650 5.550 5.620 33,685 +0.08(+1.44%)
Apr 14, 2011 5.560 5.640 5.540 5.540 38,808 -0.01(-0.18%)
Apr 13, 2011 5.560 5.660 5.550 5.550 19,602 -0.10(-1.77%)
Apr 12, 2011 5.580 5.650 5.550 5.650 114,631 +0.27(+5.02%)
Apr 11, 2011 5.530 5.530 5.360 5.380 71,177 -0.18(-3.24%)
Apr 08, 2011 5.620 5.620 5.540 5.560 28,307 -0.08(-1.42%)
Apr 07, 2011 5.620 5.710 5.620 5.640 78,612 -0.11(-1.91%)
Apr 06, 2011 5.640 5.750 5.620 5.750 109,083 +0.25(+4.55%)
Apr 05, 2011 5.270 5.510 5.270 5.500 131,765 +0.13(+2.42%)
Apr 04, 2011 5.410 5.410 5.290 5.370 26,688 -0.14(-2.54%)
Apr 01, 2011 5.380 5.520 5.360 5.510 9,995 +0.04(+0.73%)
Mar 31, 2011 5.430 5.500 5.430 5.470 30,113 -0.08(-1.44%)
Mar 30, 2011 5.550 5.550 5.550 5.550 37,414 -0.14(-2.46%)
Mar 29, 2011 5.810 5.810 5.680 5.690 116,318 -0.15(-2.57%)
Mar 28, 2011 5.820 5.880 5.790 5.840 180,785 +0.04(+0.69%)
Mar 25, 2011 5.770 5.830 5.740 5.800 20,799 +0.01(+0.17%)
Mar 24, 2011 5.700 5.840 5.700 5.790 51,751 +0.02(+0.35%)
Mar 23, 2011 5.730 5.770 5.700 5.770 40,709 +0.00(+0.00%)
Mar 22, 2011 5.750 5.800 5.740 5.770 63,916 -0.01(-0.17%)
Mar 21, 2011 5.750 5.840 5.750 5.780 281,005 +0.36(+6.64%)
Mar 18, 2011 5.500 5.500 5.420 5.420 59,875 -0.04(-0.73%)
Mar 17, 2011 5.500 5.530 5.450 5.460 44,017 -0.08(-1.44%)
Mar 16, 2011 5.550 5.580 5.450 5.540 118,199 +0.07(+1.28%)
Mar 15, 2011 5.400 5.550 5.360 5.470 138,834 -0.16(-2.84%)
Mar 14, 2011 5.510 5.630 5.510 5.630 238,240 +0.33(+6.23%)
Mar 11, 2011 5.230 5.350 5.230 5.300 188,102 +0.16(+3.11%)
Mar 10, 2011 5.130 5.210 5.120 5.140 199,269 -0.02(-0.39%)
Mar 09, 2011 5.160 5.170 5.140 5.160 214,810 +0.07(+1.38%)
Mar 08, 2011 5.090 5.140 5.080 5.090 132,791 -0.07(-1.36%)
Mar 07, 2011 5.180 5.240 5.120 5.160 87,690 +0.01(+0.19%)
Mar 04, 2011 5.080 5.220 5.080 5.150 173,942 +0.01(+0.19%)
Mar 03, 2011 5.100 5.200 5.010 5.140 263,121 +0.26(+5.33%)
Mar 02, 2011 4.900 5.000 4.880 4.880 33,706 -0.04(-0.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.