FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.89 USD  +1.04 (+2.90%)
Official Closing Price  /  Updated: 6:47 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 62.50 64.21 62.50 63.89 6,701,671 +0.75(+1.19%)
Nov 27, 2009 62.63 63.50 62.15 63.14 4,143,013 -1.89(-2.91%)
Nov 25, 2009 65.17 65.33 64.04 65.03 7,173,880 -0.53(-0.81%)
Nov 24, 2009 64.37 65.60 63.86 65.56 7,119,005 +0.93(+1.44%)
Nov 23, 2009 64.98 66.19 64.35 64.63 8,527,194 +1.29(+2.04%)
Nov 20, 2009 64.22 64.53 62.85 63.34 8,522,450 -1.20(-1.86%)
Nov 19, 2009 66.25 66.32 64.07 64.54 7,778,578 -2.17(-3.25%)
Nov 18, 2009 67.35 67.52 66.02 66.71 6,739,198 -0.38(-0.57%)
Nov 17, 2009 67.30 67.68 66.36 67.09 8,945,512 -0.80(-1.18%)
Nov 16, 2009 66.55 68.34 66.46 67.89 8,632,778 +2.37(+3.62%)
Nov 13, 2009 64.41 65.82 63.80 65.52 7,978,798 +0.92(+1.42%)
Nov 12, 2009 65.67 66.32 64.18 64.60 5,968,497 -1.54(-2.33%)
Nov 11, 2009 65.82 67.09 65.75 66.14 6,892,526 +0.76(+1.16%)
Nov 10, 2009 64.88 65.80 64.37 65.38 6,247,588 +0.25(+0.38%)
Nov 09, 2009 65.75 65.97 64.67 65.13 13,389,134 +0.73(+1.13%)
Nov 06, 2009 64.35 66.01 63.77 64.40 7,669,087 -0.35(-0.54%)
Nov 05, 2009 64.88 65.55 64.39 64.75 6,349,052 +0.45(+0.70%)
Nov 04, 2009 64.75 65.44 63.96 64.30 7,885,861 -0.17(-0.26%)
Nov 03, 2009 62.12 64.79 61.50 64.47 9,355,583 +1.76(+2.81%)
Nov 02, 2009 62.52 64.15 61.69 62.71 8,449,008 +0.51(+0.82%)
Oct 30, 2009 64.49 64.50 61.30 62.20 12,761,972 -2.60(-4.01%)
Oct 29, 2009 62.86 65.08 62.73 64.80 9,310,788 +2.53(+4.06%)
Oct 28, 2009 64.34 64.35 62.10 62.27 9,000,149 -2.66(-4.10%)
Oct 27, 2009 64.55 65.55 63.95 64.93 9,534,273 +0.63(+0.98%)
Oct 26, 2009 65.14 67.30 64.15 64.30 11,323,518 -0.90(-1.38%)
Oct 23, 2009 65.81 65.98 64.00 65.20 18,768,764 -3.40(-4.96%)
Oct 22, 2009 67.75 68.88 66.86 68.60 10,840,756 +0.59(+0.87%)
Oct 21, 2009 68.43 70.03 67.79 68.01 13,632,243 -1.15(-1.66%)
Oct 20, 2009 68.62 69.48 68.51 69.16 9,938,147 -1.60(-2.26%)
Oct 19, 2009 69.03 71.10 68.31 70.76 9,737,448 +1.68(+2.43%)
Oct 16, 2009 68.23 69.62 67.92 69.08 13,330,502 +0.29(+0.42%)
Oct 15, 2009 65.78 68.96 65.70 68.79 13,669,978 +2.75(+4.16%)
Oct 14, 2009 64.97 66.18 64.91 66.04 9,004,461 +1.89(+2.95%)
Oct 13, 2009 64.15 64.34 63.01 64.15 7,914,137 -0.07(-0.11%)
Oct 12, 2009 64.29 64.67 63.41 64.22 8,252,545 +1.33(+2.11%)
Oct 09, 2009 62.59 63.30 62.29 62.89 7,394,426 +0.24(+0.38%)
Oct 08, 2009 61.00 62.96 60.70 62.65 10,030,783 +1.63(+2.67%)
Oct 07, 2009 59.44 61.28 59.32 61.02 10,417,094 +1.78(+3.00%)
Oct 06, 2009 58.71 59.96 58.65 59.24 7,572,743 +1.28(+2.21%)
Oct 05, 2009 56.76 58.10 56.50 57.96 8,063,063 +1.13(+1.99%)
Oct 02, 2009 56.35 57.13 56.00 56.83 6,857,554 -0.30(-0.53%)
Oct 01, 2009 59.60 59.73 57.13 57.13 9,997,739 -2.47(-4.14%)
Sep 30, 2009 60.92 61.05 58.91 59.60 8,466,697 -0.82(-1.36%)
Sep 29, 2009 60.45 61.15 60.02 60.42 5,840,935 -0.22(-0.36%)
Sep 28, 2009 59.31 60.79 59.05 60.64 3,649,508 +1.16(+1.95%)
Sep 25, 2009 58.75 60.39 58.49 59.48 7,204,462 +0.32(+0.54%)
Sep 24, 2009 60.34 60.49 58.63 59.16 6,908,406 -1.10(-1.83%)
Sep 23, 2009 61.80 61.97 59.88 60.26 7,930,966 -1.31(-2.13%)
Sep 22, 2009 61.74 61.85 61.00 61.57 6,350,494 +0.78(+1.28%)
Sep 21, 2009 60.46 61.01 59.80 60.79 5,685,086 -1.06(-1.71%)
Sep 18, 2009 62.34 62.86 61.09 61.85 9,572,125 -0.13(-0.21%)
Sep 17, 2009 62.05 63.00 61.08 61.98 9,528,244 +0.78(+1.28%)
Sep 16, 2009 61.05 62.59 60.77 61.20 13,066,623 +1.37(+2.29%)
Sep 15, 2009 60.28 60.49 58.83 59.83 9,723,580 +0.02(+0.03%)
Sep 14, 2009 59.02 60.27 58.50 59.81 9,151,793 -0.58(-0.96%)
Sep 11, 2009 59.81 61.77 59.65 60.39 14,910,621 +1.96(+3.35%)
Sep 10, 2009 57.33 58.50 56.86 58.43 7,647,084 +1.07(+1.87%)
Sep 09, 2009 58.13 58.30 56.85 57.36 7,703,031 -0.74(-1.27%)
Sep 08, 2009 56.93 58.42 56.63 58.10 10,123,685 +2.23(+3.99%)
Sep 04, 2009 54.38 56.03 54.13 55.87 6,220,514 +1.45(+2.66%)
Sep 03, 2009 54.73 54.98 54.05 54.42 6,623,750 +0.36(+0.67%)
Sep 02, 2009 54.20 54.92 53.92 54.06 8,876,914 -0.83(-1.51%)
Sep 01, 2009 55.61 56.78 54.67 54.89 13,465,423 -1.31(-2.33%)
Aug 31, 2009 56.41 56.56 55.53 56.20 8,511,721 -1.16(-2.02%)
Aug 28, 2009 57.51 57.98 56.80 57.36 10,755,162 +0.46(+0.81%)
Aug 27, 2009 56.52 57.30 55.25 56.90 9,377,330 +0.32(+0.57%)
Aug 26, 2009 55.61 56.76 55.43 56.58 7,968,677 +0.45(+0.80%)
Aug 25, 2009 57.93 58.08 55.80 56.13 9,613,158 -1.21(-2.11%)
Aug 24, 2009 57.58 58.30 56.88 57.34 9,325,634 +0.78(+1.38%)
Aug 21, 2009 54.53 56.68 54.02 56.56 13,368,374 +2.76(+5.13%)
Aug 20, 2009 53.32 53.98 52.96 53.80 8,664,387 +0.93(+1.76%)
Aug 19, 2009 51.20 53.20 51.02 52.87 8,508,087 +0.84(+1.61%)
Aug 18, 2009 51.48 52.30 51.00 52.03 6,752,339 +0.90(+1.76%)
Aug 17, 2009 52.00 52.15 50.52 51.13 9,162,017 -2.25(-4.22%)
Aug 14, 2009 55.09 55.15 52.75 53.38 8,902,717 -1.75(-3.17%)
Aug 13, 2009 54.52 55.25 53.61 55.13 6,730,936 +1.25(+2.32%)
Aug 12, 2009 52.94 54.49 52.75 53.88 7,805,315 +1.00(+1.89%)
Aug 11, 2009 53.17 53.40 52.58 52.88 6,766,893 -0.63(-1.18%)
Aug 10, 2009 53.26 53.83 52.79 53.51 6,268,321 +0.26(+0.49%)
Aug 07, 2009 54.36 54.76 52.42 53.25 7,546,988 -0.45(-0.84%)
Aug 06, 2009 54.30 54.46 53.08 53.70 6,498,545 -0.40(-0.74%)
Aug 05, 2009 54.96 55.22 53.86 54.10 8,747,845 -0.91(-1.65%)
Aug 04, 2009 55.34 56.30 54.74 55.01 9,651,974 -0.93(-1.67%)
Aug 03, 2009 54.86 56.43 54.60 55.94 9,836,354 +2.44(+4.56%)
Jul 31, 2009 52.85 54.00 52.51 53.50 9,532,638 +0.07(+0.13%)
Jul 30, 2009 53.64 54.34 52.55 53.43 11,540,013 +0.94(+1.79%)
Jul 29, 2009 53.63 53.88 52.16 52.49 12,390,120 -2.11(-3.86%)
Jul 28, 2009 55.81 55.81 53.40 54.60 10,999,992 -1.73(-3.07%)
Jul 27, 2009 56.80 57.49 55.81 56.33 7,146,145 -1.01(-1.76%)
Jul 24, 2009 57.50 57.57 55.12 57.34 12,528,254 -0.43(-0.74%)
Jul 23, 2009 55.36 58.19 55.02 57.77 10,792,804 +2.47(+4.47%)
Jul 22, 2009 56.48 56.60 55.15 55.30 10,328,427 -1.70(-2.98%)
Jul 21, 2009 57.43 57.90 56.00 57.00 10,023,628 +0.12(+0.21%)
Jul 20, 2009 56.58 57.32 55.41 56.88 10,116,900 +0.87(+1.55%)
Jul 17, 2009 55.40 56.23 54.86 56.01 9,769,500 +0.53(+0.96%)
Jul 16, 2009 54.39 55.77 53.89 55.48 8,072,500 +0.92(+1.69%)
Jul 15, 2009 52.80 54.79 52.78 54.56 11,734,400 +2.73(+5.27%)
Jul 14, 2009 51.90 52.45 51.32 51.83 7,321,000 +0.84(+1.65%)
Jul 13, 2009 50.31 51.05 49.18 50.99 9,034,100 +0.48(+0.95%)
Jul 10, 2009 49.48 50.85 49.32 50.51 8,811,460 +0.29(+0.58%)
Jul 09, 2009 50.16 51.18 49.28 50.22 10,848,900 +0.38(+0.76%)
Jul 08, 2009 49.42 50.07 48.13 49.84 12,880,885 +0.64(+1.30%)
Jul 07, 2009 51.35 51.62 49.03 49.20 11,650,136 -2.25(-4.37%)
Jul 06, 2009 50.70 51.54 50.35 51.45 11,994,627 -1.10(-2.09%)
Jul 02, 2009 52.96 52.98 51.18 52.55 9,215,118 -1.73(-3.19%)
Jul 01, 2009 55.09 55.73 54.17 54.28 7,943,989 +0.17(+0.31%)
Jun 30, 2009 55.00 55.63 53.05 54.11 10,819,141 -0.86(-1.56%)
Jun 29, 2009 55.21 55.48 54.23 54.97 8,459,879 +0.49(+0.90%)
Jun 26, 2009 54.90 55.35 54.26 54.48 15,786,379 -0.87(-1.57%)
Jun 25, 2009 53.89 55.57 53.66 55.35 9,772,275 +1.89(+3.54%)
Jun 24, 2009 53.63 54.40 52.89 53.46 8,024,776 +0.16(+0.30%)
Jun 23, 2009 52.85 53.72 51.96 53.30 9,143,195 +0.98(+1.87%)
Jun 22, 2009 54.34 54.34 51.78 52.32 11,026,698 -3.03(-5.47%)
Jun 19, 2009 56.37 56.50 54.73 55.35 11,275,396 -0.40(-0.72%)
Jun 18, 2009 55.85 56.67 55.25 55.75 6,662,183 -0.23(-0.41%)
Jun 17, 2009 56.44 56.66 55.34 55.98 11,632,455 -0.99(-1.74%)
Jun 16, 2009 59.51 59.79 56.79 56.97 9,050,813 -1.62(-2.76%)
Jun 15, 2009 59.25 59.36 57.30 58.59 8,322,752 -1.68(-2.79%)
Jun 12, 2009 60.96 61.19 59.21 60.27 11,039,292 -1.91(-3.07%)
Jun 11, 2009 59.80 63.78 59.16 62.18 17,138,486 +2.91(+4.91%)
Jun 10, 2009 59.86 60.15 57.83 59.27 10,641,784 +0.42(+0.71%)
Jun 09, 2009 58.07 59.39 57.71 58.85 9,068,758 +1.52(+2.65%)
Jun 08, 2009 56.68 57.74 55.67 57.33 8,119,316 +0.06(+0.10%)
Jun 05, 2009 59.00 59.28 56.64 57.27 8,592,212 -1.04(-1.78%)
Jun 04, 2009 57.63 58.78 56.86 58.31 9,228,555 +1.42(+2.50%)
Jun 03, 2009 58.06 58.40 55.88 56.89 11,786,287 -2.29(-3.87%)
Jun 02, 2009 58.81 59.66 58.12 59.18 9,629,949 +0.01(+0.02%)
Jun 01, 2009 58.63 59.49 57.96 59.17 11,568,505 +1.94(+3.39%)
May 29, 2009 57.62 57.68 56.35 57.23 11,173,797 +0.88(+1.56%)
May 28, 2009 54.06 56.88 53.22 56.35 13,384,699 +2.94(+5.50%)
May 27, 2009 54.07 54.91 53.27 53.41 8,407,651 -0.51(-0.95%)
May 26, 2009 51.25 54.08 50.64 53.92 9,911,842 +2.17(+4.19%)
May 22, 2009 52.84 53.33 51.65 51.75 8,624,012 -0.19(-0.37%)
May 21, 2009 53.60 53.71 51.50 51.94 11,085,778 -3.10(-5.63%)
May 20, 2009 55.08 57.09 54.82 55.04 10,317,917 +1.04(+1.93%)
May 19, 2009 54.01 54.70 52.65 54.00 8,589,487 -0.15(-0.28%)
May 18, 2009 52.76 54.25 52.75 54.15 10,703,420 +2.10(+4.03%)
May 15, 2009 53.76 54.34 51.56 52.05 10,421,592 -1.88(-3.49%)
May 14, 2009 53.07 54.30 52.63 53.93 8,996,960 +0.39(+0.73%)
May 13, 2009 54.78 55.04 52.73 53.54 12,672,157 -2.21(-3.96%)
May 12, 2009 55.01 56.20 54.46 55.75 11,501,015 +0.98(+1.79%)
May 11, 2009 55.41 55.68 54.32 54.77 8,932,403 -1.76(-3.11%)
May 08, 2009 55.04 56.99 54.36 56.53 13,007,443 +2.43(+4.49%)
May 07, 2009 58.64 58.64 52.97 54.10 16,014,117 -1.95(-3.48%)
May 06, 2009 55.03 56.40 54.35 56.05 14,221,924 +1.85(+3.41%)
May 05, 2009 53.92 54.42 52.51 54.20 10,112,235 +0.12(+0.22%)
May 04, 2009 53.73 54.21 53.44 54.08 13,269,483 +3.41(+6.73%)
May 01, 2009 49.22 51.14 48.64 50.67 10,088,393 +1.68(+3.43%)
Apr 30, 2009 50.79 50.79 47.91 48.99 13,081,866 -1.04(-2.08%)
Apr 29, 2009 48.20 50.46 48.20 50.03 9,555,840 +1.99(+4.14%)
Apr 28, 2009 47.41 48.94 47.41 48.04 7,835,047 -0.34(-0.70%)
Apr 27, 2009 47.94 48.99 47.50 48.38 10,676,120 -1.35(-2.71%)
Apr 24, 2009 49.82 50.92 48.55 49.73 20,509,595 +3.12(+6.69%)
Apr 23, 2009 46.74 46.85 44.91 46.61 12,246,869 +0.38(+0.82%)
Apr 22, 2009 45.65 48.24 45.24 46.23 16,060,169 -0.40(-0.86%)
Apr 21, 2009 43.19 46.83 42.84 46.63 12,674,423 +2.53(+5.74%)
Apr 20, 2009 45.01 45.57 43.97 44.10 10,772,571 -2.47(-5.30%)
Apr 17, 2009 46.11 46.77 45.17 46.57 14,281,427 +0.57(+1.24%)
Apr 16, 2009 46.22 46.66 44.81 46.00 11,040,278 +0.47(+1.03%)
Apr 15, 2009 43.91 45.75 43.91 45.53 10,565,135 +1.42(+3.22%)
Apr 14, 2009 43.70 45.50 43.23 44.11 9,373,700 -0.14(-0.32%)
Apr 13, 2009 42.82 44.89 42.30 44.25 10,236,066 +0.09(+0.20%)
Apr 09, 2009 45.00 45.29 43.60 44.16 12,769,061 +0.62(+1.42%)
Apr 08, 2009 42.71 44.07 41.98 43.54 10,649,165 +0.55(+1.28%)
Apr 07, 2009 43.11 43.51 42.25 42.99 8,334,008 -0.96(-2.18%)
Apr 06, 2009 44.04 44.35 43.05 43.95 10,581,838 -1.12(-2.49%)
Apr 03, 2009 43.74 45.48 43.56 45.07 13,504,322 +1.28(+2.92%)
Apr 02, 2009 42.84 44.88 42.70 43.79 16,864,552 +2.69(+6.55%)
Apr 01, 2009 39.82 41.28 39.11 41.10 17,581,661 +0.48(+1.18%)
Mar 31, 2009 42.11 42.11 40.16 40.62 15,211,823 -0.50(-1.22%)
Mar 30, 2009 42.20 42.57 40.48 41.12 12,934,422 -4.42(-9.71%)
Mar 26, 2009 46.35 46.97 44.97 45.54 13,728,441 +0.20(+0.44%)
Mar 25, 2009 45.94 46.64 43.71 45.34 15,614,177 -0.82(-1.78%)
Mar 24, 2009 45.63 47.26 45.12 46.16 15,498,000 -0.59(-1.26%)
Mar 23, 2009 44.57 46.80 44.40 46.75 18,918,906 +5.23(+12.60%)
Mar 20, 2009 44.59 44.77 41.24 41.52 17,383,169 -3.99(-8.77%)
Mar 19, 2009 44.25 46.14 44.16 45.51 19,427,125 +2.60(+6.06%)
Mar 18, 2009 41.78 43.53 40.19 42.91 14,788,265 +0.80(+1.90%)
Mar 17, 2009 41.44 42.52 40.58 42.11 11,775,050 +0.67(+1.62%)
Mar 16, 2009 39.13 42.68 39.13 41.44 16,530,798 +2.14(+5.45%)
Mar 13, 2009 40.35 40.35 38.55 39.30 0 -0.66(-1.65%)
Mar 12, 2009 38.67 40.01 37.33 39.96 16,604,551 +1.16(+2.99%)
Mar 11, 2009 39.27 39.55 38.01 38.80 12,061,154 -0.72(-1.82%)
Mar 10, 2009 37.50 40.61 37.49 39.52 22,234,026 +2.85(+7.77%)
Mar 09, 2009 36.18 38.60 35.92 36.67 13,395,373 -0.06(-0.16%)
Mar 06, 2009 36.57 37.42 35.33 36.73 0 +0.57(+1.58%)
Mar 05, 2009 37.56 37.98 35.52 36.16 16,269,420 -2.67(-6.88%)
Mar 04, 2009 37.05 39.96 36.84 38.83 15,510,196 +2.99(+8.34%)
Mar 02, 2009 37.00 37.55 35.52 35.84 17,389,716 -2.22(-5.83%)
Feb 27, 2009 37.11 39.44 36.68 38.06 0 -0.11(-0.29%)
Feb 26, 2009 37.99 39.84 37.93 38.17 13,526,042 +0.53(+1.41%)
Feb 25, 2009 38.01 38.61 36.66 37.64 18,585,233 -0.41(-1.08%)
Feb 24, 2009 35.72 38.24 35.26 38.05 15,211,363 +2.86(+8.13%)
Feb 23, 2009 37.47 37.68 35.05 35.19 14,468,941 -1.69(-4.58%)
Feb 20, 2009 37.77 38.42 36.14 36.88 0 -1.66(-4.31%)
Feb 19, 2009 38.96 39.76 38.29 38.54 10,700,541 +0.34(+0.89%)
Feb 18, 2009 38.64 38.96 37.42 38.20 11,307,406 +0.00(+0.00%)
Feb 17, 2009 40.04 40.33 38.13 38.20 14,973,528 -3.32(-8.00%)
Feb 13, 2009 41.69 42.95 41.14 41.52 10,693,593 -0.45(-1.07%)
Feb 12, 2009 41.89 42.05 40.77 41.97 15,066,310 -0.58(-1.36%)
Feb 11, 2009 43.78 44.18 41.36 42.55 12,744,262 -0.81(-1.87%)
Feb 10, 2009 46.38 47.10 42.87 43.36 13,227,926 -2.76(-5.98%)
Feb 09, 2009 46.61 47.88 45.31 46.12 13,357,483 +0.83(+1.83%)
Feb 06, 2009 43.90 45.74 43.36 45.29 9,513,994 +0.74(+1.66%)
Feb 05, 2009 42.10 44.81 41.19 44.55 12,637,177 +2.27(+5.37%)
Feb 04, 2009 41.50 43.29 41.40 42.28 9,644,546 +1.29(+3.15%)
Feb 03, 2009 41.19 41.33 40.00 40.99 10,255,135 +0.20(+0.49%)
Feb 02, 2009 40.01 41.31 39.40 40.79 11,262,018 -0.02(-0.05%)
Jan 30, 2009 42.99 43.00 40.44 40.81 0 -1.12(-2.67%)
Jan 29, 2009 43.10 43.30 41.59 41.93 9,056,848 -2.23(-5.05%)
Jan 28, 2009 42.62 44.54 42.12 44.16 11,838,948 +2.19(+5.22%)
Jan 27, 2009 41.96 42.65 40.75 41.97 10,242,361 -0.03(-0.07%)
Jan 26, 2009 41.15 43.35 40.61 42.00 12,284,003 +0.91(+2.21%)
Jan 23, 2009 36.11 41.87 36.11 41.09 21,971,143 +3.82(+10.25%)
Jan 22, 2009 37.79 39.34 36.35 37.27 14,397,802 -1.72(-4.41%)
Jan 21, 2009 37.55 39.21 36.38 38.99 14,437,189 +2.16(+5.86%)
Jan 20, 2009 38.62 40.98 36.68 36.83 12,994,618 -3.07(-7.69%)
Jan 16, 2009 40.84 41.00 38.63 39.90 0 -0.28(-0.70%)
Jan 15, 2009 40.47 40.76 37.84 40.18 15,270,412 -0.25(-0.62%)
Jan 14, 2009 42.09 42.38 40.00 40.43 11,523,977 -2.39(-5.58%)
Jan 13, 2009 41.40 42.98 40.73 42.82 12,121,564 +1.47(+3.56%)
Jan 12, 2009 42.34 43.24 40.85 41.35 11,937,409 -1.65(-3.84%)
Jan 09, 2009 45.66 45.66 42.64 43.00 11,239,709 -2.83(-6.17%)
Jan 08, 2009 45.25 46.13 44.18 45.83 11,149,850 +0.22(+0.48%)
Jan 07, 2009 46.45 46.78 44.53 45.61 10,123,982 -1.99(-4.18%)
Jan 06, 2009 47.90 49.25 47.22 47.60 13,246,179 +0.78(+1.67%)
Jan 05, 2009 45.12 48.99 44.81 46.82 13,666,195 +1.20(+2.63%)
Jan 02, 2009 42.75 46.20 42.35 45.62 0 +3.29(+7.77%)
Jan 01, 2009 41.90 43.37 41.69 42.33 0 +0.00(+0.00%)
Dec 31, 2008 41.90 43.37 41.69 42.33 8,537,480 +0.21(+0.50%)
Dec 30, 2008 41.09 42.15 40.14 42.12 8,826,177 +1.21(+2.96%)
Dec 29, 2008 40.40 41.40 39.50 40.91 8,586,504 +1.44(+3.65%)
Dec 26, 2008 38.49 39.50 38.26 39.47 0 +1.25(+3.27%)
Dec 24, 2008 37.70 38.50 37.07 38.22 3,742,081 +0.48(+1.27%)
Dec 23, 2008 39.83 40.00 37.62 37.74 11,669,404 -1.17(-3.01%)
Dec 22, 2008 40.68 41.70 38.44 38.91 11,278,418 -1.53(-3.78%)
Dec 19, 2008 39.59 41.89 39.36 40.44 16,364,986 +1.01(+2.56%)
Dec 18, 2008 42.48 42.51 39.29 39.43 17,634,627 -3.11(-7.31%)
Dec 17, 2008 42.72 43.68 41.32 42.54 12,690,557 -0.34(-0.79%)
Dec 16, 2008 43.62 43.90 41.15 42.88 15,862,141 +0.07(+0.16%)
Dec 15, 2008 41.98 43.96 41.67 42.81 10,855,792 +1.71(+4.16%)
Dec 12, 2008 40.11 41.30 39.07 41.10 0 -1.25(-2.95%)
Dec 11, 2008 44.29 44.49 42.01 42.35 14,060,704 -1.28(-2.93%)
Dec 10, 2008 43.23 44.34 42.73 43.63 12,758,063 +1.62(+3.86%)
Dec 09, 2008 40.56 43.98 40.20 42.01 12,855,820 +0.70(+1.69%)
Dec 08, 2008 40.97 42.35 40.78 41.31 17,022,138 +2.23(+5.71%)
Dec 05, 2008 39.19 40.18 37.24 39.08 0 -0.92(-2.30%)
Dec 04, 2008 41.50 42.70 38.77 40.00 15,950,703 -2.53(-5.95%)
Dec 03, 2008 40.71 42.67 38.63 42.53 19,822,612 -1.39(-3.16%)
Dec 02, 2008 43.39 44.31 41.65 43.92 14,679,868 +1.84(+4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.