$23.38 -0.60 (%) Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STO historical data

Date Open High Low Close Volume
10/22/201423.6623.9423.3823.383,382,241
10/21/201423.7124.0123.5823.982,575,405
10/20/201422.6622.8522.5222.832,314,578
10/17/201423.4123.4222.9023.174,249,963
10/16/201422.2922.6822.0822.548,778,986
10/15/201423.1923.4422.8623.424,209,828
10/14/201424.2324.5823.9724.003,370,509
10/13/201424.8224.9224.3624.371,671,006
10/10/201424.5424.7124.2524.352,119,403
10/9/201425.2925.3524.8424.871,572,061
10/8/201425.4025.8925.1125.882,042,518
10/7/201425.4325.6425.2325.231,180,910
10/6/201425.6125.8525.5525.691,552,366
10/3/201425.7525.8625.5025.731,722,025
10/2/201426.4926.5225.8826.321,898,640
10/1/201426.8626.9926.6926.791,522,814
9/30/201427.1627.4327.0427.161,203,712
9/29/201427.1027.3527.0427.261,235,891
9/26/201427.0627.3026.9727.151,406,819
9/25/201427.2727.2926.9326.931,944,738
9/24/201427.9528.1027.6428.001,878,454
9/23/201427.8427.9427.6127.702,617,264
9/22/201428.2828.5028.2028.402,163,303
9/19/201428.4128.4628.3228.401,417,238
9/18/201428.6128.6328.3928.461,301,591
9/17/201428.0728.2127.9127.94800,628
9/16/201427.8128.3127.7928.18978,508
9/15/201427.5727.8827.5427.81870,868
9/12/201427.8927.8927.4827.57935,927
9/11/201427.5827.6927.4527.591,335,139
9/10/201427.8928.0027.7127.97894,985
9/9/201427.8028.0727.7127.852,000,199
9/8/201428.4828.5028.1928.241,466,530
9/5/201428.7628.8328.6228.81900,827
9/4/201428.9729.0228.5428.601,717,033
9/3/201429.1429.2829.0429.151,942,929
9/2/201429.2629.4828.9429.092,957,092
8/29/201428.2628.5028.1928.391,569,029
8/28/201428.5428.6028.4128.46914,214
8/27/201428.5828.6928.5228.65723,367
8/26/201428.4328.5728.3828.44753,976
8/25/201428.2928.4528.2528.38587,786
8/22/201428.2628.2728.1528.22910,480
8/21/201428.3128.3628.2028.292,670,808
8/20/201428.2028.2828.1428.19539,435
8/19/201427.7628.0627.7628.03859,058
8/18/201428.0028.1427.8627.961,239,708
8/15/201428.0828.2327.9528.131,164,356
8/14/201428.2428.3228.0428.06653,765
8/13/201428.5328.5928.3628.431,459,829
8/12/201428.5528.5928.3228.431,924,225
8/11/201429.1029.2329.0229.07797,532
8/8/201428.5328.7328.3528.702,520,524
8/7/201428.7628.8028.2928.421,782,711
8/6/201428.4928.8528.4828.741,298,968
8/5/201429.0629.1028.6228.661,530,075
8/4/201428.9829.3228.8229.281,813,430
8/1/201428.8528.8528.4928.652,199,935
7/31/201428.6728.7628.4128.441,849,665
7/30/201429.0429.1528.6828.811,601,423
7/29/201429.1729.2829.1229.121,184,642
7/28/201429.4529.4929.1429.221,568,239
7/25/201429.5129.6829.3729.451,662,670
7/24/201430.5230.5430.3330.492,799,370
7/23/201430.5230.6530.4530.60751,127
7/22/201430.6530.7730.5730.67606,126
7/21/201430.0230.4129.9930.371,399,795
7/18/201430.5130.5130.3530.461,212,923
7/17/201430.4730.5430.1730.231,243,922
7/16/201430.4030.6130.3630.57791,848
7/15/201430.2530.2930.0230.191,822,881
7/14/201430.1930.3930.1630.231,542,761
7/11/201430.0830.1129.9330.04845,060
7/10/201430.0230.1529.9530.101,289,958
7/9/201430.4330.5530.3030.521,140,874
7/8/201430.4330.4430.1130.341,924,738
7/7/201430.4930.5630.4530.51701,782
7/3/201430.6930.8630.5430.82783,702
7/2/201430.7530.8430.6430.781,057,579
7/1/201430.9631.0530.8531.01878,637
6/30/201430.6230.8830.6130.831,604,801
6/27/201430.9531.0730.8631.06886,675
6/26/201430.7631.0430.5430.952,406,435
6/25/201430.8331.1030.8231.071,627,354
6/24/201431.9131.9131.2631.351,776,940
6/23/201431.7731.9531.6531.91796,097
6/20/201431.5931.8631.5931.801,283,633
6/19/201431.4131.6931.4031.631,354,845
6/18/201431.4231.8531.3931.831,390,771
6/17/201431.2331.3931.2331.371,251,803
6/16/201431.6531.9231.6331.851,309,424
6/13/201431.5731.8031.5531.801,383,189
6/12/201430.9031.1530.8731.111,215,030
6/11/201430.4330.5930.4130.531,004,261
6/10/201430.5230.7630.4830.761,258,932
6/9/201430.9531.0830.8730.93622,096
6/6/201430.9831.0930.8130.921,186,004
6/5/201430.7530.9630.6730.952,509,008
6/4/201430.0730.2630.0630.241,385,224
6/3/201430.5730.7130.4830.701,551,777
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center