| STATOILHYDRO ASA Add to My Watchlist | (NYSE: STO) |
| STATOILHYDRO A | 22.22 | +0.65 (+3.01%) | 1,659,968 |
| Historical Data for STO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.93 | 22.46 | 21.74 | 1,659,968 | 22.22 | +0.70 +3.25% |
| 02/08/10 | 21.56 | 21.96 | 21.33 | 1,973,360 | 21.52 | -0.15 -0.69% |
| 02/05/10 | 21.73 | 21.84 | 20.97 | 3,203,214 | 21.67 | -0.31 -1.41% |
| 02/04/10 | 22.62 | 22.62 | 21.91 | 2,005,997 | 21.98 | -1.37 -5.87% |
| 02/03/10 | 23.38 | 23.49 | 23.00 | 1,874,045 | 23.35 | -0.20 -0.85% |
| 02/02/10 | 23.26 | 23.61 | 22.96 | 1,322,267 | 23.55 | +0.79 +3.47% |
| 02/01/10 | 22.56 | 22.94 | 22.56 | 1,819,721 | 22.76 | +0.40 +1.79% |
| 01/29/10 | 22.79 | 22.86 | 22.20 | 2,256,101 | 22.36 | -0.51 -2.23% |
| 01/28/10 | 23.32 | 23.36 | 22.64 | 1,580,078 | 22.87 | -0.12 -0.52% |
| 01/27/10 | 23.03 | 23.15 | 22.65 | 1,566,839 | 22.99 | +0.09 +0.39% |
| 01/26/10 | 22.87 | 23.21 | 22.74 | 1,143,258 | 22.90 | -0.36 -1.55% |
| 01/25/10 | 23.52 | 23.64 | 23.16 | 994,454 | 23.26 | +0.09 +0.39% |
| 01/22/10 | 23.63 | 23.74 | 23.17 | 1,737,236 | 23.17 | -0.70 -2.93% |
| 01/21/10 | 24.46 | 24.54 | 23.75 | 1,550,245 | 23.87 | -0.78 -3.16% |
| 01/20/10 | 24.82 | 24.82 | 24.40 | 1,614,981 | 24.65 | -0.80 -3.14% |
| 01/19/10 | 25.05 | 25.49 | 25.03 | 1,299,475 | 25.45 | -0.47 -1.81% |
| 01/18/10 | 25.92 | 25.92 | 25.92 | 0 | 25.92 | 0.00 0.00% |
| 01/15/10 | 25.95 | 25.99 | 25.71 | 723,745 | 25.92 | -0.23 -0.88% |
| 01/14/10 | 25.96 | 26.20 | 25.84 | 478,063 | 26.15 | +0.22 +0.85% |
| 01/13/10 | 25.91 | 25.98 | 25.65 | 621,578 | 25.93 | +0.05 +0.19% |
| 01/12/10 | 25.92 | 26.10 | 25.72 | 690,578 | 25.88 | -0.59 -2.23% |
| 01/11/10 | 26.67 | 26.68 | 26.36 | 1,168,979 | 26.47 | +0.31 +1.19% |
| 01/08/10 | 25.97 | 26.18 | 25.86 | 685,567 | 26.16 | +0.18 +0.69% |
| 01/07/10 | 26.04 | 26.04 | 25.77 | 1,165,819 | 25.98 | -0.14 -0.54% |
| 01/06/10 | 25.86 | 26.15 | 25.80 | 805,331 | 26.12 | +0.23 +0.89% |
| 01/05/10 | 25.98 | 25.99 | 25.72 | 713,670 | 25.89 | 0.00 0.00% |
| 01/04/10 | 25.78 | 25.93 | 25.75 | 1,054,635 | 25.89 | +0.98 +3.93% |
| 01/01/10 | 24.91 | 24.91 | 24.91 | 0 | 24.91 | 0.00 0.00% |
| 12/31/09 | 24.96 | 25.22 | 24.89 | 271,937 | 24.91 | -0.10 -0.40% |
| 12/30/09 | 25.02 | 25.12 | 24.84 | 429,442 | 25.01 | -0.10 -0.40% |
| 12/29/09 | 25.32 | 25.32 | 25.11 | 425,105 | 25.11 | 0.00 0.00% |
| 12/28/09 | 25.27 | 25.28 | 25.02 | 712,033 | 25.11 | -0.17 -0.67% |
| 12/25/09 | 25.10 | 25.32 | 25.10 | 195,682 | 25.28 | 0.00 0.00% |
| 12/24/09 | 25.10 | 25.32 | 25.10 | 195,682 | 25.28 | +0.16 +0.64% |
| 12/23/09 | 24.85 | 25.14 | 24.80 | 422,475 | 25.12 | +0.34 +1.37% |
| 12/22/09 | 24.69 | 24.80 | 24.49 | 462,074 | 24.78 | +0.19 +0.77% |
| 12/21/09 | 24.68 | 24.76 | 24.52 | 739,287 | 24.59 | +0.30 +1.24% |
| 12/18/09 | 24.44 | 24.54 | 24.11 | 1,067,210 | 24.29 | +0.11 +0.45% |
| 12/17/09 | 24.50 | 24.54 | 24.10 | 905,690 | 24.18 | -1.01 -4.01% |
| 12/16/09 | 24.92 | 25.25 | 24.86 | 810,052 | 25.19 | +0.51 +2.07% |
| 12/15/09 | 24.54 | 24.83 | 24.52 | 654,314 | 24.68 | +0.02 +0.08% |
| 12/14/09 | 24.63 | 24.69 | 24.59 | 675,774 | 24.66 | +0.43 +1.77% |
| 12/11/09 | 24.42 | 24.49 | 24.12 | 1,227,054 | 24.23 | -0.39 -1.58% |
| 12/10/09 | 24.62 | 24.67 | 24.38 | 935,988 | 24.62 | +0.39 +1.61% |
| 12/09/09 | 24.26 | 24.30 | 23.90 | 865,129 | 24.23 | -0.06 -0.25% |
| 12/08/09 | 24.44 | 24.55 | 24.20 | 932,893 | 24.29 | -0.33 -1.34% |
| 12/07/09 | 24.71 | 25.00 | 24.59 | 2,188,927 | 24.62 | -0.38 -1.52% |
| 12/04/09 | 25.34 | 25.47 | 24.82 | 1,099,762 | 25.00 | +0.10 +0.40% |
| 12/03/09 | 25.22 | 25.31 | 24.75 | 2,557,916 | 24.90 | -0.54 -2.12% |
| 12/02/09 | 25.56 | 25.70 | 25.26 | 737,969 | 25.44 | +0.06 +0.24% |
| \/ Download Data To Spreadsheet | ||||||
