Historical Data for Equinor ASA (EQNR)

$ 14.59   -0.38 (-2.54%) Volume: 3.96m 6:30 PM EDT May 29, 2020
After Hours:  $ 14.59 0.00 (0.00%) Volume: 10.05k 4:01 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 14.55 14.69 14.375 14.59 3.96m -0.38 -2.54% 14.59 57.51m 20,934
05/28/20 15.19 15.19 14.94 14.97 2.76m -0.29 -1.90% 14.97 41.68m 16,066
05/27/20 15.29 15.335 15.02 15.26 2.67m 0.26 1.73% 15.26 40.65m 17,403
05/26/20 15.09 15.125 14.93 15.00 2.49m 0.22 1.49% 15.00 37.52m 12,699
05/22/20 14.57 14.83 14.49 14.78 6.4m -0.28 -1.86% 14.78 94.15m 21,266
05/21/20 15.25 15.33 14.995 15.06 7.57m -0.14 -0.92% 15.06 114.44m 20,590
05/20/20 15.00 15.21 14.93 15.20 7.95m 0.74 5.12% 15.20 119.83m 17,560
05/19/20 14.72 14.72 14.46 14.46 9.96m 0.07 0.49% 14.46 145.41m 23,829
05/18/20 14.18 14.45 14.18 14.39 6.44m 0.91 6.75% 14.39 92.37m 14,535
05/15/20 13.43 13.705 13.33 13.48 7.24m 0.299995 2.28% 13.48 97.77m 21,050
05/14/20 13.23 13.62 13.04 13.45 4.69m 0.048997 0.37% 13.18 62.45m 25,239
05/13/20 13.91 13.93 13.32 13.40 5.61m -0.235183 -1.76% 13.131 75.96m 29,147
05/12/20 13.97 13.99 13.64 13.64 5.46m 0.058796 0.44% 13.3662 75.45m 29,640
05/11/20 13.81 13.84 13.58 13.58 2.63m -0.186186 -1.38% 13.3074 35.92m 15,139
05/08/20 13.63 13.79 13.54 13.77 3.02m 0.411569 3.15% 13.4936 41.47m 14,351
05/07/20 13.47 13.605 13.30 13.35 2.56m 0.480164 3.81% 13.082 34.37m 16,133
05/06/20 13.07 13.155 12.755 12.86 4.25m -0.52916 -4.03% 12.6018 55.09m 19,415
05/05/20 13.68 13.875 13.38 13.40 4.16m 0.235182 1.82% 13.131 56.63m 19,913
05/04/20 12.89 13.16 12.755 13.16 4.47m 0.195985 1.54% 12.8958 57.8m 20,398
05/01/20 13.32 13.33 12.90 12.96 3.81m -0.607554 -4.57% 12.6998 49.78m 21,732
04/30/20 13.86 14.045 13.46 13.58 4.33m -0.293978 -2.16% 13.3074 59.4m 22,268