$17.89 -0.30 (%) Statoil Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 2015 | 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
3/27/201518.0418.0717.8517.892,533,333
3/26/201518.3218.4518.0618.193,823,139
3/25/201518.0618.1317.8017.958,093,992
3/24/201518.1018.1017.8417.933,023,612
3/23/201518.1218.1717.8417.918,978,155
3/20/201517.4917.9117.4517.723,697,664
3/19/201517.0917.2416.9617.103,979,711
3/18/201516.4017.0016.2616.923,752,673
3/17/201516.3716.5016.2616.382,215,201
3/16/201516.1816.2915.9616.253,005,522
3/13/201516.5316.5916.3216.532,639,265
3/12/201517.2717.2916.7216.763,033,597
3/11/201516.8416.9716.6616.824,744,500
3/10/201517.2517.3316.9617.095,294,612
3/9/201518.2218.2817.9617.973,090,685
3/6/201518.6318.6718.3018.321,782,685
3/5/201518.6318.7718.5518.691,820,625
3/4/201518.3918.5818.3018.553,171,296
3/3/201518.5518.7318.5118.622,154,961
3/2/201518.6418.6518.4318.521,583,198
2/27/201518.8819.0118.8018.811,569,913
2/26/201519.1219.1918.8218.922,222,598
2/25/201519.0019.2918.9519.272,151,686
2/24/201518.9219.1518.7919.062,551,139
2/23/201518.5518.7418.4318.571,955,603
2/20/201518.7618.9618.6418.904,028,312
2/19/201518.6518.8118.5518.696,833,879
2/18/201519.3019.5519.2619.433,300,014
2/17/201519.4419.7119.2719.624,501,526
2/13/201519.4219.5519.3119.502,983,951
2/12/201518.4118.7318.3818.572,542,618
2/11/201518.5018.5918.2718.452,423,341
2/10/201519.0419.0818.7718.953,002,511
2/9/201519.2419.6619.2419.444,431,375
2/6/201518.7218.8418.4518.532,907,564
2/5/201518.2918.5418.2018.453,231,302
2/4/201518.2518.2517.8817.984,256,649
2/3/201518.6418.9118.5418.894,615,763
2/2/201517.6217.9617.5417.963,917,366
1/30/201516.3616.9316.3216.804,472,936
1/29/201516.6816.7116.4216.583,527,925
1/28/201517.1917.2116.6616.674,149,200
1/27/201517.3217.5217.2317.393,597,464
1/26/201517.4217.6817.3717.602,753,492
1/23/201517.4517.8517.4317.602,200,747
1/22/201518.0518.0717.7718.053,086,058
1/21/201517.6517.9017.6017.863,131,176
1/20/201517.2617.3116.9117.093,273,984
1/16/201517.2317.6017.1917.603,558,473
1/15/201517.1117.1416.8816.943,189,555
1/14/201516.5316.8216.3116.813,908,430
1/13/201516.7216.8516.4016.543,688,426
1/12/201516.5716.5816.2216.343,050,288
1/9/201517.0817.1816.9217.102,200,467
1/8/201516.8917.2016.8417.084,322,052
1/7/201516.6416.8516.5516.742,794,290
1/6/201516.3216.6516.2016.337,450,591
1/5/201516.7916.8316.4016.493,293,752
1/2/201517.2817.5817.2017.425,987,327
12/31/201417.7517.7517.4717.612,187,994
12/30/201417.7017.8317.6017.772,371,343
12/29/201417.9417.9917.7117.832,869,056
12/26/201418.1018.1417.9018.002,487,772
12/24/201418.1718.2117.7618.02919,251
12/23/201417.9218.2717.8718.253,221,937
12/22/201418.2418.2717.9318.153,328,816
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center