DNQA.DE Historical Prices | STATOIL SP ADR Stock

Dow

0.91% Nasdaq

0.87%

Statoil ASA (DNQA.DE)

-XETRA

16.67 0.04(0.21%) 4:29AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 10, 2010	16.39	16.39	16.39	16.39	400	14.79
Jul 20, 2010	15.85	15.85	15.85	15.85	100	14.31
Jul 16, 2010	16.08	16.08	16.08	16.08	500	14.51
Jul 15, 2010	16.68	16.68	16.68	16.68	200	15.05
Jul 14, 2010	16.60	16.60	16.60	16.60	1,500	14.98
Jul 12, 2010	16.50	16.50	16.50	16.50	100	14.89
Jun 24, 2010	17.10	17.10	17.10	17.10	0	15.43
Jun 23, 2010	17.10	17.10	17.10	17.10	200	15.43
Jun 1, 2010	15.46	15.46	15.46	15.46	0	13.95
May 28, 2010	16.90	16.90	16.90	16.90	600	15.25
May 26, 2010	16.25	16.25	16.25	16.25	100	14.67
May 21, 2010	15.98	15.98	15.98	15.98	0	14.42
May 21, 2010	0.779272 Dividend
May 17, 2010	18.50	18.50	18.50	18.50	1,500	15.99
May 11, 2010	18.05	18.05	18.05	18.05	100	15.61
May 7, 2010	18.65	18.65	18.65	18.65	0	16.12
May 5, 2010	18.65	18.65	18.65	18.65	100	16.12
Apr 29, 2010	17.98	17.98	17.98	17.98	0	15.54
Mar 16, 2010	17.50	17.50	17.50	17.50	0	15.13
Mar 12, 2010	17.50	17.50	17.50	17.50	0	15.13
Mar 8, 2010	16.80	16.80	16.80	16.80	200	14.52
Feb 22, 2010	16.80	16.80	16.80	16.80	0	14.52
Feb 18, 2010	16.80	16.80	16.80	16.80	100	14.52
Dec 3, 2009	16.55	16.55	16.55	16.55	500	14.31
Nov 12, 2008	14.22	14.22	14.22	14.22	0	12.29
Nov 11, 2008	15.50	15.50	15.50	15.50	100	13.40
Nov 7, 2008	15.75	15.75	15.75	15.75	300	13.62
Nov 3, 2008	16.27	16.27	16.27	16.27	0	14.07
Oct 10, 2008	14.40	14.40	14.40	14.40	0	12.45
Oct 6, 2008	16.50	16.50	16.50	16.50	0	14.27
Oct 3, 2008	16.50	16.50	16.50	16.50	0	14.27
Sep 23, 2008	18.72	18.72	18.72	18.72	100	16.18
Sep 16, 2008	16.50	16.50	16.50	16.50	100	14.27
Sep 4, 2008	19.50	19.50	19.50	19.50	0	16.86
Aug 26, 2008	21.05	21.05	21.05	21.05	200	18.20
Aug 20, 2008	19.45	19.45	19.45	19.45	400	16.82
Jul 8, 2008	23.00	23.00	23.00	23.00	0	19.88
Jul 3, 2008	23.40	23.40	23.40	23.40	100	20.23
Jun 24, 2008	23.92	23.92	23.92	23.92	0	20.68
Jun 10, 2008	24.51	24.51	24.51	24.51	400	21.19
Jun 6, 2008	24.37	24.37	24.37	24.37	100	21.07
Jun 5, 2008	23.20	23.20	23.20	23.20	100	20.06
Jun 4, 2008	23.24	23.24	23.24	23.24	200	20.09
May 20, 2008	26.42	26.42	26.42	26.42	200	22.84
May 9, 2008	24.79	24.79	24.79	24.79	100	21.43
May 7, 2008	24.82	24.82	24.82	24.82	0	21.46
Mar 10, 2008	19.86	19.86	19.86	19.86	200	17.17
Mar 5, 2008	19.86	19.86	19.86	19.86	200	17.17
Feb 19, 2008	19.90	19.90	19.90	19.90	0	17.20
Jan 31, 2008	17.99	17.99	17.99	17.99	100	15.55
Jan 22, 2008	17.98	17.98	17.98	17.98	0	15.54
Jan 18, 2008	18.00	18.00	18.00	18.00	300	15.56
Dec 17, 2007	21.18	21.18	21.18	21.18	100	18.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DNQA.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Statoil ASA (DNQA.DE)