$15.98 +0.64 (%) Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 28, 2016 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STO historical data

Date Open High Low Close Volume
9/27/201615.3015.3715.1315.342,501,100
9/26/201615.6115.7115.5315.544,847,461
9/23/201615.7115.8515.6015.675,906,807
9/22/201615.8915.9815.8115.834,976,819
9/21/201615.0715.4215.0715.412,424,222
9/20/201615.0915.1815.0415.071,405,696
9/19/201615.3115.3415.1015.102,070,916
9/16/201615.0315.2115.0115.112,042,292
9/15/201615.0515.2714.9815.182,017,619
9/14/201615.1515.3915.0615.111,729,408
9/13/201615.4615.4915.1415.192,609,403
9/12/201615.5515.8715.4715.782,422,720
9/9/201615.9716.0515.5915.592,763,940
9/8/201616.4516.5716.3016.531,885,052
9/7/201616.3616.5216.3516.431,991,809
9/6/201616.1316.3616.0916.351,734,120
9/2/201615.9015.9915.8215.922,444,182
9/1/201615.5315.5615.3415.453,061,416
8/31/201615.8715.9315.6215.652,266,639
8/30/201616.0716.1516.0016.041,435,162
8/29/201615.8816.1315.8716.101,557,029
8/26/201616.0616.3115.8915.962,655,250
8/25/201615.9916.1115.9616.021,248,377
8/24/201616.1116.1816.0216.021,879,776
8/23/201616.0416.2916.0316.172,364,932
8/22/201616.0216.1515.9316.111,631,617
8/19/201616.4616.4716.3316.401,207,685
8/18/201616.2816.5616.2416.551,465,371
8/17/201616.1916.3115.9916.272,814,618
8/16/201616.4516.6016.3516.432,815,549
8/15/201616.2616.3616.2116.282,011,346
8/12/201616.3216.3916.2116.302,603,203
8/11/201615.9716.3115.9616.212,849,327
8/10/201616.1316.2015.8015.823,673,747
8/9/201616.1216.2315.9416.033,384,784
8/8/201615.8716.0915.8615.971,940,805
8/5/201615.8515.9915.7215.973,343,625
8/4/201615.7816.0315.7515.932,352,243
8/3/201615.4515.7915.3715.784,334,100
8/2/201615.6015.6715.1515.403,059,180
8/1/201615.6415.6615.2015.233,475,492
7/29/201615.7315.9215.6215.912,073,735
7/28/201616.0816.0815.7815.842,092,750
7/27/201616.3416.4416.0716.113,003,952
7/26/201616.4616.6716.4416.662,258,717
7/25/201616.6316.6716.3316.493,020,971
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center