$16.86 0.00 (%) Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STO historical data

Date Open High Low Close Volume
7/22/201617.0817.1616.7616.862,369,438
7/21/201617.4117.6017.2817.321,614,418
7/20/201617.2317.4517.2017.361,329,119
7/19/201617.3017.3617.1917.291,672,355
7/18/201617.3617.6117.3317.602,140,788
7/15/201617.7017.7617.5817.742,768,586
7/14/201617.8217.8217.6117.732,553,930
7/13/201617.7617.7817.3317.472,304,190
7/12/201617.6017.7817.5817.661,669,770
7/11/201617.4117.4417.2417.241,986,544
7/8/201616.9517.1716.9517.082,198,253
7/7/201617.3817.5216.9717.042,281,974
7/6/201616.8217.1616.6217.133,845,571
7/5/201617.3117.3617.0617.183,200,655
7/1/201617.3317.4717.2417.402,520,476
6/30/201617.1717.3717.0917.313,149,613
6/29/201616.7916.9716.7016.872,686,216
6/28/201616.2816.3116.0416.301,998,373
6/27/201616.0816.1015.4915.703,608,161
6/24/201616.0616.6316.0516.164,172,949
6/23/201617.3817.4017.1417.402,534,452
6/22/201616.8916.9216.5916.592,285,632
6/21/201616.4516.8016.3416.722,563,140
6/20/201616.8216.8416.6316.641,985,633
6/17/201616.1016.3516.0416.322,441,765
6/16/201615.5815.7815.3015.773,329,066
6/15/201615.9716.2315.9116.052,007,425
6/14/201616.0816.1915.7515.922,696,782
6/13/201616.1716.4616.1516.181,783,425
6/10/201616.6116.7016.3316.371,783,666
6/9/201616.8416.9916.8216.911,478,094
6/8/201617.3417.4117.1117.162,184,613
6/7/201616.8317.0516.8317.022,471,459
6/6/201616.4616.6216.3416.612,388,082
6/3/201616.1016.2015.9416.101,972,158
6/2/201615.7515.9015.6615.891,839,316
6/1/201615.8015.9715.6515.942,276,394
5/31/201616.0016.1315.6915.763,660,491
5/27/201616.3316.3716.1616.242,314,975
5/26/201616.6916.8016.4716.532,120,180
5/25/201616.4416.7216.3916.693,006,987
5/24/201616.2316.3016.0716.171,931,883
5/23/201615.8916.1615.8716.062,708,139
5/20/201616.1716.3216.0816.272,313,327
5/19/201616.0216.1815.8616.143,632,179
5/18/201616.6316.8416.3916.452,698,401
5/17/201616.5816.8816.5616.692,099,706
5/16/201616.6616.8716.6316.692,043,323
5/13/201616.4416.6116.3016.332,231,851
5/12/201617.0917.1016.5716.774,149,268
5/11/201616.2916.7116.1416.513,351,801
5/10/201616.1516.5316.1416.523,826,549
5/9/201616.4716.4716.0916.274,476,272
5/6/201616.3516.8116.3316.593,102,716
5/5/201616.9617.1016.6216.722,902,761
5/4/201616.8316.9416.5016.571,705,491
5/3/201617.0017.0116.8016.873,554,922
5/2/201617.3517.4517.1317.402,730,171
4/29/201617.7717.8717.3917.593,394,569
4/28/201617.6517.9417.5817.613,702,207
4/27/201617.5117.7717.3217.685,308,617
4/26/201616.7416.9116.6616.861,954,315
4/25/201616.6616.7416.4716.571,790,330
4/22/201616.7416.9716.7316.862,660,896
4/21/201616.9717.0416.7416.802,655,343
4/20/201616.6116.9316.4816.803,044,648
4/19/201616.2816.6016.2216.523,248,000
4/18/201615.3516.0115.3115.932,207,680
4/15/201615.8215.9715.7515.821,567,732
4/14/201616.0816.1516.0116.131,938,104
4/13/201616.1116.1815.9716.102,457,873
4/12/201615.6916.1815.6716.122,250,431
4/11/201615.4115.6915.4015.583,945,710
4/8/201615.1915.4615.1915.371,881,705
4/7/201614.8514.9714.7614.872,664,614
4/6/201614.7015.0514.6114.982,131,584
4/5/201614.5214.7714.5014.663,064,964
4/4/201614.9015.0914.7814.803,622,368
4/1/201615.1015.2314.9915.182,496,792
3/31/201615.6015.7215.5215.561,966,022
3/30/201615.7415.9415.5615.684,905,583
3/29/201614.9715.1614.7515.154,363,213
3/28/201615.1815.2714.9415.242,559,966
3/24/201614.8015.1714.6915.162,254,805
3/23/201615.6115.6914.9915.023,446,855
3/22/201615.7316.0115.7115.824,110,343
3/21/201615.9716.0615.7415.842,579,174
3/18/201616.1416.2715.9116.014,717,956
3/17/201615.9116.0515.7615.952,639,549
3/16/201615.1115.5615.0815.532,881,409
3/15/201615.0015.1214.8515.122,673,309
3/14/201615.3515.4915.1115.412,876,910
3/11/201615.2215.5115.2215.483,214,763
3/10/201615.3015.3815.0115.283,182,378
3/9/201615.3515.7115.2515.524,443,192
3/8/201615.8115.8415.1815.206,205,277
3/7/201615.4615.9715.4515.944,652,768
3/4/201615.5515.9115.4715.874,810,423
3/3/201615.0715.4215.0315.383,476,196
3/2/201614.6015.1514.4715.145,505,944
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center