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 +0.032 (+0.43%)
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 31, 2016 4.999 4.999 4.940 4.940 500 +0.16(+3.35%)
May 27, 2016 4.780 4.780 4.780 0 -0.37(-7.18%)
May 26, 2016 5.120 5.150 5.100 5.150 2,146 +0.08(+1.58%)
May 25, 2016 5.160 5.160 5.070 5.070 3,270 -0.17(-3.24%)
May 24, 2016 5.227 5.290 5.140 5.240 9,244 -0.01(-0.19%)
May 20, 2016 5.250 5.250 5.250 0 +0.16(+3.14%)
May 19, 2016 5.020 5.090 5.020 5.090 1,635 +0.15(+3.04%)
May 18, 2016 5.020 5.020 4.940 4.940 3,810 -0.22(-4.26%)
May 17, 2016 5.160 5.160 5.160 5.160 2,609 +0.01(+0.16%)
May 16, 2016 5.000 5.152 4.990 5.152 9,144 +0.17(+3.45%)
May 13, 2016 5.070 5.070 4.980 4.980 5,937 -0.08(-1.58%)
May 12, 2016 5.090 5.090 5.060 5.060 50,738 +0.21(+4.33%)
May 11, 2016 4.840 4.850 4.840 4.850 24,024 -0.04(-0.82%)
May 09, 2016 4.890 4.890 4.890 0 +0.07(+1.45%)
May 06, 2016 4.820 4.820 4.760 4.820 4,125 +0.22(+4.78%)
May 05, 2016 4.740 4.750 4.600 4.600 17,110 -0.01(-0.22%)
May 04, 2016 4.680 4.680 4.570 4.610 7,822 +0.18(+4.06%)
May 03, 2016 4.600 4.600 4.430 4.430 25,200 -0.21(-4.53%)
May 02, 2016 4.640 4.640 4.640 4.640 1,020 +0.06(+1.31%)
Apr 29, 2016 4.550 4.580 4.520 4.580 27,554 +0.07(+1.55%)
Apr 28, 2016 4.604 4.604 4.510 4.510 24,207 -0.04(-0.88%)
Apr 27, 2016 4.566 4.566 4.550 4.550 708 -0.09(-1.94%)
Apr 26, 2016 4.667 4.686 4.640 4.640 9,510 +0.00(+0.00%)
Apr 25, 2016 4.630 4.670 4.630 4.640 24,144 +0.04(+0.87%)
Apr 22, 2016 4.630 4.650 4.590 4.600 18,547 -0.01(-0.22%)
Apr 21, 2016 4.580 4.700 4.580 4.610 74,069 +0.21(+4.76%)
Apr 20, 2016 4.370 4.430 4.364 4.401 7,312 +0.05(+1.17%)
Apr 19, 2016 4.400 4.400 4.350 4.350 3,233 -0.02(-0.46%)
Apr 18, 2016 4.360 4.370 4.340 4.370 25,183 +0.06(+1.39%)
Apr 15, 2016 4.350 4.350 4.290 4.310 21,513 +0.14(+3.36%)
Apr 14, 2016 4.190 4.250 4.170 4.170 16,427 +0.11(+2.71%)
Apr 13, 2016 4.090 4.110 4.040 4.060 4,218 -0.07(-1.69%)
Apr 12, 2016 4.200 4.200 4.130 4.130 1,387 -0.13(-3.14%)
Apr 11, 2016 4.200 4.264 4.200 4.264 1,751 +0.06(+1.52%)
Apr 07, 2016 4.200 4.200 4.200 18 -0.05(-1.18%)
Apr 06, 2016 4.240 4.250 4.240 4.250 7,363 +0.02(+0.47%)
Apr 05, 2016 4.190 4.230 4.190 4.230 1,588 -0.05(-1.17%)
Apr 04, 2016 4.280 4.280 4.280 4.280 2,100 -0.04(-1.04%)
Apr 01, 2016 4.300 4.325 4.300 4.325 3,366 -0.02(-0.57%)
Mar 31, 2016 4.420 4.420 4.320 4.350 16,306 -0.08(-1.81%)
Mar 30, 2016 4.325 4.430 4.252 4.430 10,843 +0.17(+3.87%)
Mar 29, 2016 4.265 4.265 4.265 4.265 396 +0.02(+0.47%)
Mar 24, 2016 4.245 4.245 4.245 0 +0.09(+2.29%)
Mar 23, 2016 4.150 4.150 4.150 4.150 267 +0.10(+2.34%)
Mar 22, 2016 3.910 4.055 3.910 4.055 4,527 -0.02(-0.37%)
Mar 21, 2016 4.130 4.130 4.070 4.070 200 -0.13(-3.10%)
Mar 18, 2016 4.200 4.250 4.200 4.200 3,981 -0.18(-4.11%)
Mar 17, 2016 4.310 4.420 4.310 4.380 25,559 +0.07(+1.53%)
Mar 16, 2016 4.399 4.399 4.200 4.314 6,255 -0.02(-0.37%)
Mar 15, 2016 4.280 4.386 4.280 4.330 1,757 +0.09(+2.12%)
Mar 14, 2016 4.240 4.240 4.240 4.240 730 -0.16(-3.64%)
Mar 11, 2016 4.350 4.400 4.350 4.400 10,527 +0.10(+2.33%)
Mar 10, 2016 4.200 4.300 4.190 4.300 18,077 +0.10(+2.38%)
Mar 09, 2016 4.200 4.200 4.200 4.200 712 -0.20(-4.55%)
Mar 08, 2016 4.320 4.400 4.300 4.400 62,777 +0.14(+3.29%)
Mar 07, 2016 4.510 4.510 4.260 4.260 560 -0.08(-1.73%)
Mar 04, 2016 4.360 4.400 4.335 4.335 9,581 +0.14(+3.46%)
Mar 03, 2016 4.150 4.190 4.150 4.190 39,247 -0.07(-1.64%)
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.