$18.35 +0.34 (%) Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 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
12/19/201417.9818.3517.8618.355,788,607
12/18/201417.9618.0517.6618.015,575,616
12/17/201416.5817.4916.5317.275,442,976
12/16/201415.9516.5615.7916.294,940,562
12/15/201416.3916.4615.7615.827,376,237
12/12/201416.5116.6816.2316.233,465,037
12/11/201416.8517.1616.6816.714,063,138
12/10/201417.1617.1716.9017.054,102,709
12/9/201417.1617.6817.1217.476,525,230
12/8/201417.7817.8017.4517.485,772,431
12/5/201418.1118.3318.0118.106,926,732
12/4/201418.5218.8118.4318.536,637,307
12/3/201419.0219.3118.9519.057,700,304
12/2/201419.4719.7219.2619.424,487,097
12/1/201419.1919.5419.1319.513,881,634
11/28/201419.2519.3118.8419.115,370,581
11/26/201421.9522.0021.7621.831,633,019
11/25/201422.3422.4622.1322.212,291,004
11/24/201422.7722.8622.5322.612,391,437
11/21/201422.6922.8022.4322.611,753,108
11/20/201422.1322.3322.1222.291,971,804
11/19/201422.0122.1521.8022.071,170,785
11/18/201422.0922.1621.9422.013,360,811
11/17/201421.8621.9921.6821.822,501,459
11/14/201421.8322.1321.7922.101,680,471
11/13/201421.7421.7921.4321.571,404,126
11/12/201422.2822.4622.0122.081,590,772
11/11/201422.1522.4522.0922.382,054,599
11/10/201422.8822.9422.3122.362,953,544
11/7/201422.3622.4822.2222.461,749,742
11/6/201421.9422.1121.7821.972,351,246
11/5/201422.0122.2721.8522.182,422,666
11/4/201421.5521.6621.3321.473,680,135
11/3/201422.6122.7822.3522.413,192,051
10/31/201422.5622.9522.4622.952,517,806
10/30/201423.1823.2722.9123.161,558,463
10/29/201423.9624.1323.4223.601,889,864
10/28/201423.4223.6523.3323.651,509,165
10/27/201423.2023.2623.0123.081,665,460
10/24/201423.5923.7523.4823.711,339,872
10/23/201423.6223.8023.5223.681,770,648
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center