Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh $29.04

up +0.12


17/4/2014 09:34 AM  |  NYSE : STO  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STO historical data

Date Open High Low Close Volume
4/16/201429.0729.1028.8428.921,116,230
4/15/201428.8728.9328.6228.762,275,890
4/14/201428.2028.4328.1528.341,069,720
4/11/201427.7527.9527.7427.801,054,800
4/10/201428.0228.1727.8227.851,017,900
4/9/201427.9328.1127.7628.08722,062
4/8/201427.5227.7727.5227.691,062,630
4/7/201427.6327.7427.5727.601,247,320
4/4/201428.2928.3628.0628.11748,910
4/3/201427.9027.9727.8027.961,527,770
4/2/201428.0228.0927.9328.08909,862
4/1/201427.9628.1127.9328.101,218,230
3/31/201428.1528.3128.0828.221,384,960
3/28/201428.3628.5628.1728.251,724,390
3/27/201428.2728.5828.2528.511,570,890
3/26/201427.9328.0027.7427.761,127,100
3/25/201427.8528.0227.8227.96902,802
3/24/201427.7827.9127.6627.891,064,720
3/21/201427.4027.7327.3227.462,289,540
3/20/201426.9227.1726.8827.101,220,570
3/19/201427.6027.6026.9927.201,014,390
3/18/201427.5427.7327.4527.591,652,070
3/17/201427.7628.0127.7327.842,181,580
3/14/201427.3627.6627.2927.551,763,490
3/13/201427.5127.6027.0527.141,959,820
3/12/201427.0527.1226.9127.12880,448
3/11/201427.3327.4027.0727.131,384,010
3/10/201427.1127.1826.8727.181,602,400
3/7/201427.0727.1326.8026.87809,968
3/6/201427.1827.3427.0927.171,196,870
3/5/201426.9527.0426.8126.871,005,230
3/4/201427.1227.1426.9126.912,140,100
3/3/201427.0427.1726.8927.012,201,430
2/28/201426.4126.4526.2326.34981,042
2/27/201426.1926.2426.0426.24972,478
2/26/201426.3526.4026.2126.261,075,980
2/25/201426.4826.5026.3226.381,064,840
2/24/201426.5026.6926.4826.521,142,930
2/21/201426.4126.4926.3126.37706,311
2/20/201426.1326.3526.1326.311,081,160
2/19/201426.5326.6426.3826.411,234,810
2/18/201426.4326.5226.3526.481,423,760
2/14/201425.8526.1225.8226.121,612,020
2/13/201425.6825.9225.6725.801,136,390
2/12/201425.9626.0425.9126.001,170,070
2/11/201425.3525.6925.3225.671,227,940
2/10/201425.3525.3725.1425.171,801,580
2/7/201425.2225.5025.1425.403,238,840
2/6/201424.1924.2023.8823.941,573,120
2/5/201423.4623.6523.4523.621,252,410
2/4/201423.7623.8323.5523.621,795,860
2/3/201423.5623.7023.3423.371,001,860
1/31/201423.5723.9023.5623.711,274,680
1/30/201424.2224.2524.0424.19731,434
1/29/201423.9224.2223.9024.08972,187
1/28/201424.2624.5024.2424.45852,335
1/27/201424.0124.2223.9824.12943,978
1/24/201424.3424.3624.0424.071,332,520
1/23/201424.8824.9324.7624.891,001,840
1/22/201424.8724.9924.8424.941,418,110
1/21/201424.9525.0324.8525.001,012,140
1/17/201424.9424.9524.6624.671,133,310
1/16/201425.0325.0824.9025.01869,983
1/15/201424.7724.9624.7524.941,374,550
1/14/201424.8624.9224.6624.911,456,750
1/13/201424.8224.8324.5424.561,887,660
1/10/201424.5924.7024.5124.672,600,800
1/9/201423.8323.8923.7223.831,060,300
1/8/201423.8923.9323.7723.89942,512
1/7/201423.8023.9023.7623.87659,224
1/6/201423.7623.7623.5723.67688,648
1/3/201423.9123.9323.6623.721,400,260
1/2/201423.9023.9123.6123.69890,461
12/31/201323.9524.1623.8324.131,078,970
12/30/201324.0724.1223.8723.951,050,070
12/27/201324.0724.1023.9523.99720,460
12/26/201323.7523.9023.6423.88682,373
12/24/201323.7723.8023.6323.75485,171
12/23/201323.8923.9023.6623.701,232,410
12/20/201323.2923.4823.2723.30938,934
12/19/201323.2723.4123.1723.36745,278
12/18/201323.1723.3622.9423.271,302,430
12/17/201323.0023.0422.8422.991,754,800
12/16/201322.8122.9222.7222.781,255,280
12/13/201322.5722.5722.4222.53887,433
12/12/201322.5722.6122.4222.491,003,350
12/11/201323.1123.1122.7422.76881,211
12/10/201323.1523.1923.0423.121,380,580
12/9/201322.9322.9722.8222.87942,626
12/6/201322.7322.7622.6122.661,004,700
12/5/201322.5422.6622.4722.58954,721
12/4/201322.6122.7222.4122.561,223,720
12/3/201322.7822.8822.7122.822,029,980
12/2/201322.3722.5622.3222.501,923,940
11/29/201322.6822.7022.5122.54447,653
11/27/201322.6922.7122.5322.55751,918
11/26/201322.6822.6822.5622.61586,297
11/25/201322.6722.7322.6022.681,122,480
11/22/201323.0423.0722.9523.01912,313
11/21/201322.8922.9622.8322.91605,689
Trading Center