$13.45 -0.51 (%) Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 9, 2016 | 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
2/8/201613.8814.0213.6913.964,519,386
2/5/201614.0614.2013.8914.004,159,700
2/4/201613.8614.1013.7213.847,177,438
2/3/201612.9013.2212.4513.194,957,994
2/2/201612.4412.6312.3612.493,810,025
2/1/201613.1713.2613.0313.163,740,563
1/29/201613.4013.6513.2913.604,929,633
1/28/201613.4413.4713.0113.318,367,970
1/27/201612.2212.8312.1812.514,141,246
1/26/201612.4612.5712.2212.544,202,813
1/25/201612.1012.3111.9011.904,429,214
1/22/201612.6312.6712.2712.516,222,162
1/21/201611.3012.0911.2111.878,459,427
1/20/201611.2911.5510.8911.385,802,067
1/19/201612.1412.1511.6311.795,727,077
1/15/201611.6111.8911.6011.835,318,361
1/14/201611.8112.2311.6212.167,959,802
1/13/201611.9312.0811.4511.568,661,577
1/12/201612.1112.1511.5211.805,212,561
1/11/201612.0712.1211.8111.954,634,995
1/8/201612.4712.5812.3112.415,440,557
1/7/201612.7213.0812.6812.763,156,068
1/6/201613.0313.2313.0213.062,374,529
1/5/201613.6213.6613.3913.592,178,244
1/4/201613.7213.9313.5613.862,674,083
12/31/201513.7514.0213.7313.961,630,384
12/30/201513.9914.0813.8813.881,685,243
12/29/201514.2314.3314.1114.202,434,278
12/28/201514.0914.1513.9914.021,964,972
12/24/201514.3914.3914.2414.31730,269
12/23/201514.3414.3714.1714.373,960,126
12/22/201513.5813.7113.5213.642,474,300
12/21/201513.5313.6813.3513.423,432,760
12/18/201513.7113.7913.5513.594,041,578
12/17/201514.1114.1313.7113.714,556,776
12/16/201514.3614.5514.1414.394,662,646
12/15/201514.2714.5214.2714.452,976,402
12/14/201513.8914.1313.7114.064,512,974
12/11/201514.0414.1013.8713.893,134,869
12/10/201514.2514.4614.2114.273,336,626
12/9/201514.3714.6214.0814.312,902,122
12/8/201513.8814.3013.7714.092,918,711
12/7/201514.2914.3614.0614.213,320,817
12/4/201515.2815.2814.7814.955,676,724
12/3/201515.7415.8115.4715.523,996,981
12/2/201515.4815.8915.2715.343,221,923
12/1/201515.3815.7115.3815.702,833,161
11/30/201515.3515.5215.3015.372,124,404
11/27/201515.4615.4815.3415.361,022,974
11/25/201515.5415.6915.4215.561,598,354
11/24/201515.6315.9115.5715.822,646,013
11/23/201515.3715.4515.2615.322,422,588
11/20/201515.6615.7015.3215.323,603,167
11/19/201515.6015.6715.4615.532,280,575
11/18/201515.6715.8115.3815.693,700,391
11/17/201515.4115.5115.1915.192,421,985
11/16/201515.0115.4414.9215.423,525,702
11/13/201514.9315.0614.7815.003,498,459
11/12/201515.0515.2114.9014.903,181,877
11/11/201516.1716.2115.7115.742,328,096
11/10/201516.0016.1915.9416.141,889,257
11/9/201516.3616.4516.0216.153,720,251
11/6/201516.3116.4316.0116.232,820,678
11/5/201516.5816.7316.4216.492,902,372
11/4/201517.0117.0816.4716.605,240,968
11/3/201516.5317.1016.5217.064,961,005
11/2/201516.0816.3316.0316.282,452,042
10/30/201516.1416.3115.9616.163,247,234
10/29/201516.0216.3715.9115.973,136,970
10/28/201515.9216.6415.9216.304,207,387
10/27/201516.3116.4116.1516.253,261,302
10/26/201517.1417.1716.8116.822,500,070
10/23/201517.0917.2716.9117.132,590,570
10/22/201517.1617.3417.1117.321,974,324
10/21/201517.0417.1516.9116.942,986,386
10/20/201516.9417.2416.9217.141,469,515
10/19/201517.3417.3517.0717.142,095,989
10/16/201517.7717.7817.5017.743,442,530
10/15/201517.2817.5517.2117.533,045,448
10/14/201516.9617.2516.9017.233,275,550
10/13/201516.6017.0716.5716.754,366,244
10/12/201517.3817.4117.0417.113,177,394
10/9/201517.6317.7817.5217.583,364,450
10/8/201517.2917.6917.1117.634,253,995
10/7/201517.4117.6017.0317.375,181,963
10/6/201516.2616.8416.2016.754,363,689
10/5/201515.6515.9515.6515.893,969,088
10/2/201515.0415.6715.0215.643,611,209
10/1/201515.1715.2514.7414.833,736,365
9/30/201514.5214.6114.3414.562,764,588
9/29/201514.1414.2714.0414.172,863,987
9/28/201513.9814.0713.8513.852,134,953
9/25/201514.3714.3914.2114.342,879,339
9/24/201514.1614.3313.9714.202,979,205
9/23/201514.7014.7014.2514.251,737,635
9/22/201514.5314.6514.4214.602,553,939
9/21/201514.9715.0114.8114.862,072,880
9/18/201515.0115.0814.7114.762,992,246
9/17/201515.2815.5715.1915.283,128,687
9/16/201514.9715.3214.9315.312,179,415
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center