STL.OL: Historical Prices for STATOIL

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	141.80	144.00	141.40	141.80	7,152,500	141.80
17-Dec-09	144.10	144.50	142.50	142.70	7,156,100	142.70
16-Dec-09	143.50	145.80	143.20	145.00	7,245,700	145.00
15-Dec-09	142.60	144.30	141.50	144.00	5,471,900	144.00
14-Dec-09	142.20	142.60	140.80	142.60	8,619,200	142.60
11-Dec-09	141.90	142.20	140.20	140.40	6,048,100	140.40
9-Dec-09	140.80	141.80	139.30	140.00	8,803,700	140.00
8-Dec-09	140.40	142.30	139.90	141.50	11,779,100	141.50
7-Dec-09	142.00	142.30	140.30	142.20	9,815,400	142.20
4-Dec-09	139.80	143.80	139.70	143.40	7,798,800	143.40
3-Dec-09	143.90	144.10	139.60	141.00	9,988,800	141.00
2-Dec-09	142.70	143.90	141.70	142.30	7,123,600	142.30
1-Dec-09	141.00	142.60	140.60	142.60	11,687,300	142.60
30-Nov-09	143.90	144.00	139.00	139.00	10,796,000	139.00
27-Nov-09	138.60	143.00	138.60	143.00	7,628,900	143.00
26-Nov-09	145.80	146.20	141.80	142.40	5,975,100	142.40
25-Nov-09	147.00	147.70	145.60	146.40	7,380,400	146.40
24-Nov-09	145.60	148.40	145.10	145.90	8,122,400	145.90
23-Nov-09	144.30	147.30	144.20	146.80	5,867,900	146.80
20-Nov-09	144.30	145.80	142.20	143.40	5,043,000	143.40
19-Nov-09	145.10	146.40	142.60	143.20	8,717,400	143.20
18-Nov-09	147.00	148.00	145.60	146.00	9,665,100	146.00
17-Nov-09	145.70	147.00	145.00	145.80	7,293,400	145.80
16-Nov-09	142.90	146.90	142.60	146.00	9,739,600	146.00
13-Nov-09	141.40	142.30	140.50	141.60	5,027,300	141.60
12-Nov-09	142.00	142.90	141.30	141.40	19,300	141.40
11-Nov-09	141.40	144.00	141.40	142.40	9,070,400	142.40
10-Nov-09	141.70	142.30	140.10	140.50	8,885,300	140.50
9-Nov-09	139.50	142.20	139.40	142.00	9,628,200	142.00
6-Nov-09	139.60	140.90	137.70	138.00	10,409,400	138.00
5-Nov-09	137.60	139.50	137.10	139.00	8,689,800	139.00
4-Nov-09	137.00	140.20	137.00	138.90	11,016,200	138.90
3-Nov-09	136.60	137.00	134.70	135.70	8,268,000	135.70
2-Nov-09	135.80	137.80	135.30	137.50	6,685,900	137.50
30-Oct-09	139.60	140.30	135.70	135.90	9,583,700	135.90
29-Oct-09	137.30	139.90	136.00	139.30	9,730,600	139.30
28-Oct-09	139.90	140.10	136.80	137.10	13,699,700	137.10
27-Oct-09	137.70	141.40	137.00	140.00	11,272,100	140.00
26-Oct-09	139.40	140.80	137.20	137.70	8,453,900	137.70
23-Oct-09	141.70	141.90	138.60	138.60	8,414,800	138.60
22-Oct-09	140.30	142.00	138.20	139.60	11,578,900	139.60
21-Oct-09	141.40	142.40	138.10	141.20	34,500	141.20
20-Oct-09	143.00	143.70	141.00	141.50	11,469,500	141.50
19-Oct-09	139.50	141.70	139.30	141.00	10,669,900	141.00
16-Oct-09	138.00	140.30	137.80	138.00	16,660,100	138.00
15-Oct-09	137.70	138.20	135.50	136.50	11,745,300	136.50
14-Oct-09	135.10	137.40	135.00	136.90	13,876,600	136.90
13-Oct-09	134.30	135.50	133.30	133.60	8,319,700	133.60
12-Oct-09	133.80	135.80	133.60	134.30	10,331,600	134.30
9-Oct-09	130.20	133.20	130.10	132.90	12,821,100	132.90
8-Oct-09	130.50	131.50	129.00	131.00	10,876,600	131.00
7-Oct-09	130.30	131.80	128.00	129.00	12,043,800	129.00
6-Oct-09	127.70	130.80	127.20	130.80	12,737,600	130.80
5-Oct-09	126.60	127.40	124.80	126.80	7,992,100	126.80
2-Oct-09	126.50	128.00	124.40	126.00	9,104,000	126.00
1-Oct-09	130.50	131.40	127.70	127.80	8,377,600	127.80
30-Sep-09	131.50	132.50	129.30	129.90	8,246,200	129.90
29-Sep-09	131.80	132.00	130.50	130.80	5,489,200	130.80
28-Sep-09	129.80	131.60	128.80	131.00	5,592,200	131.00
25-Sep-09	130.80	132.30	129.30	129.70	58,100	129.70
24-Sep-09	132.00	133.30	129.40	130.10	9,394,900	130.10
23-Sep-09	135.70	136.20	132.40	132.50	9,801,900	132.50
22-Sep-09	133.20	135.80	133.10	135.40	8,674,000	135.40
21-Sep-09	134.00	134.40	131.60	132.40	4,681,900	132.40
18-Sep-09	134.30	135.70	133.90	134.00	9,661,200	134.00
17-Sep-09	135.50	136.40	134.80	135.40	10,233,600	135.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions