Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh $28.65

up +0.21


1/8/2014 04:05 PM  |  NYSE : STO  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STO historical data

Date Open High Low Close Volume
8/1/201428.8528.8528.4928.652,199,935
7/31/201428.6728.7628.4128.441,823,516
7/30/201429.0429.1528.6828.811,601,423
7/29/201429.1729.2829.1229.121,184,642
7/28/201429.4529.4929.1429.221,568,239
7/25/201429.5129.6829.3729.451,662,670
7/24/201430.5230.5430.3330.492,799,370
7/23/201430.5230.6530.4530.60751,127
7/22/201430.6530.7730.5730.67606,126
7/21/201430.0230.4129.9930.371,399,795
7/18/201430.5130.5130.3530.461,212,923
7/17/201430.4730.5430.1730.231,243,922
7/16/201430.4030.6130.3630.57791,848
7/15/201430.2530.2930.0230.191,822,881
7/14/201430.1930.3930.1630.231,542,761
7/11/201430.0830.1129.9330.04845,060
7/10/201430.0230.1529.9530.101,289,958
7/9/201430.4330.5530.3030.521,140,874
7/8/201430.4330.4430.1130.341,924,738
7/7/201430.4930.5630.4530.51701,782
7/3/201430.6930.8630.5430.82783,702
7/2/201430.7530.8430.6430.781,057,579
7/1/201430.9631.0530.8531.01878,637
6/30/201430.6230.8830.6130.831,604,801
6/27/201430.9531.0730.8631.06886,675
6/26/201430.7631.0430.5430.952,406,435
6/25/201430.8331.1030.8231.071,627,354
6/24/201431.9131.9131.2631.351,776,940
6/23/201431.7731.9531.6531.91796,097
6/20/201431.5931.8631.5931.801,283,633
6/19/201431.4131.6931.4031.631,354,845
6/18/201431.4231.8531.3931.831,390,771
6/17/201431.2331.3931.2331.371,251,803
6/16/201431.6531.9231.6331.851,309,424
6/13/201431.5731.8031.5531.801,383,189
6/12/201430.9031.1530.8731.111,215,030
6/11/201430.4330.5930.4130.531,004,261
6/10/201430.5230.7630.4830.761,258,932
6/9/201430.9531.0830.8730.93622,096
6/6/201430.9831.0930.8130.921,186,004
6/5/201430.7530.9630.6730.952,509,008
6/4/201430.0730.2630.0630.241,385,224
6/3/201430.5730.7130.4830.701,551,777
6/2/201430.5930.6730.4830.591,307,093
5/30/201430.6130.8030.3930.501,975,141
5/29/201430.7130.7630.5030.701,831,200
5/28/201430.8130.8730.6530.651,427,783
5/27/201430.9130.9430.4630.631,486,898
5/23/201430.3030.3730.2430.28655,059
5/22/201430.1830.3530.1430.25736,509
5/21/201430.2230.3630.1530.341,195,020
5/20/201429.9930.0629.7829.802,407,780
5/19/201430.2530.3230.0530.091,364,808
5/16/201430.1030.2130.0430.152,246,423
5/15/201430.2530.2629.8629.905,113,293
5/14/201431.3731.3931.1631.242,004,259
5/13/201431.0831.2231.0231.17734,373
5/12/201431.0631.1531.0131.141,553,027
5/9/201431.2431.2831.1431.25844,435
5/8/201431.4331.4731.2331.281,531,566
5/7/201431.5731.5831.3731.421,244,862
5/6/201430.9531.1730.8931.13920,498
5/5/201430.6630.7030.5230.581,245,606
5/2/201430.6030.7430.5230.661,015,364
5/1/201430.5530.5730.3430.481,079,465
4/30/201430.3630.5030.1030.472,035,780
4/29/201429.9730.2829.9329.972,668,147
4/28/201428.9929.0328.7528.812,556,587
4/25/201428.8428.8828.6428.65749,775
4/24/201428.6028.7528.5028.70767,281
4/23/201428.5028.6028.4628.491,608,788
4/22/201428.9429.0628.8428.941,202,196
4/21/201429.1929.3429.1129.20839,517
4/17/201428.8929.2428.8929.18773,103
4/16/201429.0729.1028.8428.921,116,233
4/15/201428.8728.9328.6228.762,275,887
4/14/201428.2028.4328.1528.341,069,721
4/11/201427.7527.9527.7427.801,054,801
4/10/201428.0228.1727.8227.851,017,904
4/9/201427.9328.1127.7628.08722,062
4/8/201427.5227.7727.5227.691,062,628
4/7/201427.6327.7427.5727.601,247,316
4/4/201428.2928.3628.0628.11748,910
4/3/201427.9027.9727.8027.961,527,767
4/2/201428.0228.0927.9328.08909,862
4/1/201427.9628.1127.9328.101,218,233
3/31/201428.1528.3128.0828.221,384,958
3/28/201428.3628.5628.1728.251,724,392
3/27/201428.2728.5828.2528.511,570,893
3/26/201427.9328.0027.7427.761,127,105
3/25/201427.8528.0227.8227.96902,802
3/24/201427.7827.9127.6627.891,064,722
3/21/201427.4027.7327.3227.462,289,536
3/20/201426.9227.1726.8827.101,220,569
3/19/201427.6027.6026.9927.201,014,387
3/18/201427.5427.7327.4527.591,652,066
3/17/201427.7628.0127.7327.842,181,583
3/14/201427.3627.6627.2927.551,763,493
3/13/201427.5127.6027.0527.141,959,820
3/12/201427.0527.1226.9127.12880,448
Trading Center