FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
33.96 USD  -1.81 (-5.06%)
Official Closing Price  /  Updated: 7:52 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 35.10 35.62 35.04 35.24 4,995,600 +0.57(+1.63%)
Mar 30, 2005 34.30 34.73 33.71 34.67 6,079,500 +0.42(+1.24%)
Mar 29, 2005 35.40 35.74 34.25 34.25 4,958,700 -1.15(-3.25%)
Mar 28, 2005 35.02 35.61 35.00 35.40 3,496,100 +0.39(+1.10%)
Mar 24, 2005 35.08 35.44 34.90 35.01 2,928,300 +0.11(+0.33%)
Mar 23, 2005 35.45 35.60 34.72 34.90 6,297,100 -0.86(-2.40%)
Mar 22, 2005 35.86 36.67 35.76 35.76 5,331,400 +0.17(+0.49%)
Mar 21, 2005 35.90 36.20 35.13 35.58 3,549,200 -0.31(-0.86%)
Mar 18, 2005 35.79 36.24 35.67 35.90 5,663,300 +0.10(+0.29%)
Mar 17, 2005 36.42 36.47 35.59 35.79 4,641,500 -0.36(-1.00%)
Mar 16, 2005 35.65 36.44 35.53 36.15 4,266,600 +0.38(+1.05%)
Mar 15, 2005 36.48 36.95 35.78 35.78 3,765,400 -0.70(-1.93%)
Mar 14, 2005 36.38 36.57 35.63 36.48 4,738,000 +0.10(+0.29%)
Mar 11, 2005 36.35 36.90 36.10 36.38 4,677,600 -0.20(-0.53%)
Mar 10, 2005 36.74 36.78 35.97 36.57 6,996,600 -0.30(-0.81%)
Mar 09, 2005 38.10 38.25 36.83 36.87 4,502,500 -1.13(-2.97%)
Mar 08, 2005 38.25 38.71 37.80 38.00 4,182,800 -0.40(-1.03%)
Mar 07, 2005 38.70 38.70 37.85 38.40 4,335,800 -0.60(-1.55%)
Mar 04, 2005 38.68 39.16 38.42 39.00 5,703,400 +0.29(+0.75%)
Mar 03, 2005 38.03 38.80 37.99 38.71 6,340,900 +0.81(+2.12%)
Mar 02, 2005 37.24 37.99 37.03 37.90 6,947,500 +0.66(+1.79%)
Mar 01, 2005 37.58 37.79 37.05 37.24 5,188,700 -0.48(-1.29%)
Feb 28, 2005 35.73 38.06 35.73 37.72 7,242,800 -0.07(-0.17%)
Feb 25, 2005 37.33 37.94 37.16 37.79 3,651,600 +0.34(+0.91%)
Feb 24, 2005 37.25 37.47 36.54 37.45 4,275,400 +0.41(+1.09%)
Feb 23, 2005 36.30 37.04 36.30 37.04 2,956,900 +0.70(+1.93%)
Feb 22, 2005 36.97 37.03 36.33 36.35 3,931,300 -0.42(-1.14%)
Feb 18, 2005 36.22 37.05 36.10 36.76 4,821,200 +0.58(+1.59%)
Feb 17, 2005 37.11 37.22 36.19 36.19 4,246,500 -0.76(-2.04%)
Feb 16, 2005 36.31 37.12 36.25 36.95 4,088,700 +0.63(+1.75%)
Feb 15, 2005 36.33 36.74 35.95 36.31 3,623,600 -0.12(-0.34%)
Feb 14, 2005 36.67 36.83 36.22 36.44 2,968,400 -0.29(-0.78%)
Feb 11, 2005 36.62 37.08 36.53 36.72 4,652,100 +0.21(+0.58%)
Feb 10, 2005 35.42 36.76 35.33 36.51 5,385,300 +1.34(+3.82%)
Feb 09, 2005 35.24 35.80 34.96 35.17 5,008,900 -0.07(-0.20%)
Feb 08, 2005 34.80 35.40 34.58 35.24 3,224,400 +0.38(+1.08%)
Feb 07, 2005 35.30 35.41 34.46 34.86 4,144,600 -0.44(-1.25%)
Feb 04, 2005 35.41 35.74 35.04 35.30 3,605,200 +0.11(+0.31%)
Feb 03, 2005 34.97 35.29 34.53 35.19 4,863,900 +0.13(+0.37%)
Feb 02, 2005 34.17 35.12 34.17 35.06 6,962,900 +0.90(+2.62%)
Feb 01, 2005 34.02 34.42 33.78 34.17 3,768,800 +0.15(+0.43%)
Jan 31, 2005 33.20 34.24 33.06 34.02 5,353,300 +0.49(+1.48%)
Jan 28, 2005 33.63 33.70 33.09 33.53 4,207,700 -0.23(-0.70%)
Jan 27, 2005 33.53 33.92 33.37 33.76 4,561,900 +0.29(+0.88%)
Jan 26, 2005 33.25 33.60 33.10 33.47 5,793,200 +0.22(+0.68%)
Jan 25, 2005 33.20 33.76 32.92 33.24 7,382,100 +0.34(+1.03%)
Jan 24, 2005 32.60 33.22 32.60 32.90 7,966,600 +0.58(+1.78%)
Jan 21, 2005 32.54 32.98 32.31 32.33 6,570,700 +0.07(+0.20%)
Jan 20, 2005 32.04 32.62 31.88 32.26 4,362,300 -0.17(-0.51%)
Jan 19, 2005 32.26 32.67 32.24 32.42 3,548,800 +0.17(+0.54%)
Jan 18, 2005 32.62 32.79 32.15 32.25 4,183,000 +0.06(+0.19%)
Jan 14, 2005 32.10 32.30 31.88 32.19 3,233,300 +0.09(+0.28%)
Jan 13, 2005 32.17 32.51 31.98 32.10 4,126,000 +0.08(+0.27%)
Jan 12, 2005 31.74 32.05 31.59 32.01 8,510,000 +0.28(+0.88%)
Jan 11, 2005 31.77 32.09 31.70 31.74 3,332,200 -0.22(-0.70%)
Jan 10, 2005 31.98 32.33 31.80 31.96 4,093,900 +0.20(+0.61%)
Jan 07, 2005 32.42 32.42 31.57 31.76 4,434,900 -0.84(-2.58%)
Jan 06, 2005 31.93 32.78 31.90 32.60 4,529,600 +0.62(+1.95%)
Jan 05, 2005 31.88 32.26 31.76 31.98 4,121,000 +0.10(+0.31%)
Jan 04, 2005 32.33 32.51 31.86 31.88 4,307,200 -0.25(-0.76%)
Jan 03, 2005 33.40 33.40 32.08 32.12 5,068,300 -1.35(-4.03%)
Dec 31, 2004 33.47 33.65 33.47 33.47 1,636,100 +0.00(+0.00%)
Dec 30, 2004 33.45 33.48 33.28 33.47 2,319,500 -0.03(-0.09%)
Dec 29, 2004 33.45 33.70 33.10 33.51 2,930,300 +0.35(+1.06%)
Dec 28, 2004 32.96 33.22 32.92 33.15 3,280,300 +0.22(+0.68%)
Dec 27, 2004 33.49 33.49 32.90 32.93 3,637,400 -0.58(-1.75%)
Dec 23, 2004 33.20 33.58 33.12 33.51 2,561,400 +0.33(+0.98%)
Dec 22, 2004 33.41 33.59 32.85 33.19 4,972,100 -0.38(-1.13%)
Dec 21, 2004 33.17 33.58 33.02 33.57 3,137,100 +0.45(+1.34%)
Dec 20, 2004 32.70 33.22 32.70 33.12 2,613,000 +0.34(+1.04%)
Dec 17, 2004 32.75 33.03 32.58 32.78 3,382,800 +0.03(+0.11%)
Dec 16, 2004 33.00 33.21 32.55 32.75 3,255,200 -0.31(-0.95%)
Dec 15, 2004 32.58 33.17 32.45 33.06 4,114,200 +0.52(+1.61%)
Dec 14, 2004 32.25 32.83 32.24 32.54 3,560,900 +0.50(+1.56%)
Dec 13, 2004 31.55 32.04 31.54 32.04 3,427,500 +0.54(+1.73%)
Dec 10, 2004 32.28 32.28 31.28 31.50 3,128,500 -0.15(-0.49%)
Dec 09, 2004 31.23 31.66 31.07 31.65 3,887,300 +0.50(+1.62%)
Dec 08, 2004 31.12 31.43 30.67 31.14 4,779,400 +0.02(+0.06%)
Dec 07, 2004 31.68 31.75 31.05 31.12 5,814,800 -0.55(-1.75%)
Dec 06, 2004 31.90 32.08 31.32 31.68 4,228,100 -0.06(-0.17%)
Dec 03, 2004 31.02 31.83 30.97 31.74 6,074,100 +0.71(+2.29%)
Dec 02, 2004 31.40 31.52 30.60 31.02 7,661,600 -0.79(-2.48%)
Dec 01, 2004 32.76 32.80 31.52 31.82 5,658,100 -1.00(-3.05%)
Nov 30, 2004 32.90 33.26 32.79 32.81 2,629,700 -0.21(-0.65%)
Nov 29, 2004 33.60 33.62 32.79 33.03 3,011,500 -0.51(-1.52%)
Nov 26, 2004 33.47 33.90 33.46 33.54 1,091,100 -0.04(-0.12%)
Nov 24, 2004 33.03 33.59 32.62 33.58 3,662,400 +0.53(+1.60%)
Nov 23, 2004 33.22 33.55 32.95 33.05 4,644,100 -0.10(-0.30%)
Nov 22, 2004 33.10 33.29 32.76 33.15 2,910,100 +0.10(+0.30%)
Nov 19, 2004 32.76 33.13 32.58 33.05 3,829,300 +0.41(+1.26%)
Nov 18, 2004 32.44 32.80 32.28 32.64 3,685,900 +0.36(+1.13%)
Nov 17, 2004 32.05 32.46 31.77 32.28 3,370,500 +0.23(+0.70%)
Nov 16, 2004 32.05 32.37 32.03 32.05 2,928,300 +0.18(+0.58%)
Nov 15, 2004 32.78 32.83 31.77 31.86 6,354,100 -0.96(-2.92%)
Nov 12, 2004 32.08 32.88 32.05 32.83 3,543,300 +0.74(+2.29%)
Nov 11, 2004 31.95 32.24 31.75 32.09 3,273,600 +0.14(+0.42%)
Nov 10, 2004 31.42 32.23 31.23 31.95 5,134,400 +0.64(+2.04%)
Nov 09, 2004 31.23 31.50 30.99 31.32 5,139,400 +0.09(+0.29%)
Nov 08, 2004 31.73 31.75 31.13 31.23 4,591,200 -0.60(-1.90%)
Nov 05, 2004 31.70 32.25 31.57 31.83 4,339,100 +0.27(+0.86%)
Nov 04, 2004 31.42 31.74 31.20 31.56 4,661,400 +0.23(+0.75%)
Nov 03, 2004 31.92 31.94 30.91 31.33 6,592,500 +0.72(+2.35%)
Nov 02, 2004 31.20 31.49 30.50 30.61 5,615,800 -0.53(-1.72%)
Nov 01, 2004 31.75 31.96 31.02 31.14 4,146,200 -0.33(-1.05%)
Oct 29, 2004 31.07 31.58 30.92 31.47 3,865,000 +0.44(+1.43%)
Oct 28, 2004 32.08 32.08 30.91 31.02 7,616,000 -0.50(-1.57%)
Oct 27, 2004 32.65 32.75 31.25 31.52 8,058,800 -1.22(-3.74%)
Oct 26, 2004 32.65 32.95 32.42 32.74 4,673,300 +0.09(+0.29%)
Oct 25, 2004 32.63 32.83 32.26 32.65 4,304,500 -0.24(-0.74%)
Oct 22, 2004 33.20 33.55 32.62 32.90 7,275,900 -0.95(-2.81%)
Oct 21, 2004 33.75 33.96 33.53 33.85 3,953,200 +0.44(+1.33%)
Oct 20, 2004 32.55 33.47 32.55 33.40 3,930,700 +0.85(+2.61%)
Oct 19, 2004 32.38 32.83 32.36 32.55 3,482,400 -0.22(-0.67%)
Oct 18, 2004 33.38 33.53 32.75 32.77 2,819,000 -0.60(-1.81%)
Oct 15, 2004 33.50 33.52 32.97 33.38 3,227,900 +0.20(+0.60%)
Oct 14, 2004 32.92 33.53 32.92 33.17 4,208,000 +0.56(+1.73%)
Oct 13, 2004 33.00 33.02 32.40 32.61 5,622,900 -0.67(-2.03%)
Oct 12, 2004 33.54 34.36 33.28 33.28 3,635,300 -0.72(-2.10%)
Oct 11, 2004 34.60 34.63 33.68 34.00 3,388,800 -0.60(-1.73%)
Oct 08, 2004 34.26 34.85 34.20 34.60 2,768,200 +0.34(+0.99%)
Oct 07, 2004 34.72 34.95 34.08 34.26 2,879,000 -0.37(-1.07%)
Oct 06, 2004 34.15 34.65 33.80 34.63 4,032,900 +0.67(+1.97%)
Oct 05, 2004 34.15 34.40 33.88 33.96 3,283,500 -0.02(-0.06%)
Oct 04, 2004 34.12 34.38 33.83 33.98 3,135,000 -0.15(-0.42%)
Oct 01, 2004 33.50 34.33 33.43 34.12 5,061,000 +0.47(+1.40%)
Sep 30, 2004 33.64 33.88 33.51 33.65 3,565,700 +0.04(+0.12%)
Sep 29, 2004 33.74 33.83 33.31 33.62 5,318,500 -0.22(-0.64%)
Sep 28, 2004 33.42 33.92 33.38 33.83 4,414,700 +0.80(+2.42%)
Sep 27, 2004 33.47 33.73 33.03 33.03 4,020,000 -0.29(-0.87%)
Sep 24, 2004 33.24 33.62 33.16 33.32 3,680,400 +0.08(+0.24%)
Sep 23, 2004 33.03 33.37 32.63 33.24 3,813,800 +0.03(+0.09%)
Sep 22, 2004 33.16 33.50 32.76 33.21 4,359,600 +0.04(+0.11%)
Sep 21, 2004 32.60 33.20 32.38 33.17 4,517,700 +0.58(+1.78%)
Sep 20, 2004 33.00 33.25 32.55 32.60 5,200,000 -0.39(-1.18%)
Sep 17, 2004 32.47 32.99 32.36 32.99 4,150,400 +0.76(+2.36%)
Sep 16, 2004 32.15 32.44 31.96 32.22 2,117,900 +0.07(+0.22%)
Sep 15, 2004 31.86 32.47 31.58 32.15 2,745,200 +0.13(+0.41%)
Sep 14, 2004 32.29 32.38 31.97 32.03 2,658,800 -0.26(-0.82%)
Sep 13, 2004 32.25 32.59 32.22 32.29 2,544,000 +0.14(+0.42%)
Sep 10, 2004 32.40 32.45 31.89 32.15 2,225,200 -0.24(-0.74%)
Sep 09, 2004 32.04 32.59 32.03 32.40 3,304,000 +0.35(+1.09%)
Sep 08, 2004 31.92 32.31 31.62 32.04 1,888,100 +0.05(+0.16%)
Sep 07, 2004 32.12 32.12 31.68 32.00 2,351,700 -0.25(-0.76%)
Sep 03, 2004 31.56 32.32 31.46 32.24 3,253,300 +0.68(+2.15%)
Sep 02, 2004 32.00 32.00 31.41 31.56 3,310,100 +0.07(+0.24%)
Sep 01, 2004 31.02 31.58 30.86 31.49 3,922,900 +0.59(+1.89%)
Aug 31, 2004 30.67 31.04 30.67 30.90 2,546,200 +0.31(+1.01%)
Aug 30, 2004 31.05 31.23 30.45 30.59 2,085,800 -0.55(-1.75%)
Aug 27, 2004 30.88 31.24 30.88 31.14 2,451,700 +0.06(+0.18%)
Aug 26, 2004 30.38 31.14 30.17 31.08 3,093,500 +0.49(+1.60%)
Aug 25, 2004 30.35 30.72 30.34 30.59 3,074,700 +0.34(+1.11%)
Aug 24, 2004 30.20 30.33 29.73 30.25 3,109,600 +0.08(+0.27%)
Aug 23, 2004 30.55 30.57 30.14 30.17 2,864,700 -0.42(-1.36%)
Aug 20, 2004 30.38 30.87 30.35 30.59 5,260,400 +0.64(+2.15%)
Aug 19, 2004 30.00 30.36 29.83 29.95 4,804,500 -0.05(-0.18%)
Aug 18, 2004 29.46 30.03 29.45 30.00 4,461,500 +0.55(+1.85%)
Aug 17, 2004 30.07 30.07 29.32 29.45 5,223,000 -0.62(-2.05%)
Aug 16, 2004 30.08 30.24 29.88 30.07 3,398,500 +0.07(+0.23%)
Aug 13, 2004 30.02 30.18 29.86 30.00 3,484,900 +0.02(+0.08%)
Aug 12, 2004 30.50 30.62 29.95 29.98 4,339,900 -0.52(-1.72%)
Aug 11, 2004 30.48 30.99 30.40 30.50 4,966,200 -0.30(-0.97%)
Aug 10, 2004 31.14 31.26 30.76 30.80 3,752,000 -0.37(-1.17%)
Aug 09, 2004 30.77 31.40 30.70 31.17 2,886,600 +0.41(+1.32%)
Aug 06, 2004 31.45 31.50 30.33 30.76 3,719,700 -0.68(-2.18%)
Aug 05, 2004 31.68 31.89 31.33 31.45 3,745,500 -0.24(-0.76%)
Aug 04, 2004 32.10 32.38 31.50 31.68 3,318,900 -0.67(-2.07%)
Aug 03, 2004 32.28 32.61 32.26 32.35 4,448,700 +0.12(+0.37%)
Aug 02, 2004 32.11 32.37 31.65 32.24 2,558,500 +0.08(+0.23%)
Jul 30, 2004 32.28 32.49 32.00 32.16 3,480,900 -0.22(-0.66%)
Jul 29, 2004 32.31 32.55 31.95 32.38 3,255,400 +0.07(+0.22%)
Jul 28, 2004 32.12 32.67 32.12 32.30 4,351,800 +0.30(+0.95%)
Jul 27, 2004 31.30 32.21 31.13 32.00 4,300,600 +0.81(+2.60%)
Jul 26, 2004 31.60 31.86 30.88 31.19 2,585,200 -0.31(-1.00%)
Jul 23, 2004 32.13 32.13 31.50 31.50 3,688,100 -0.63(-1.95%)
Jul 22, 2004 32.08 32.26 31.52 32.13 4,484,200 +0.05(+0.17%)
Jul 21, 2004 32.70 33.18 32.05 32.08 4,591,100 -0.62(-1.91%)
Jul 20, 2004 32.50 32.70 32.25 32.70 2,998,500 +0.20(+0.62%)
Jul 19, 2004 32.50 32.62 32.28 32.50 2,967,800 +0.04(+0.14%)
Jul 16, 2004 32.51 32.90 32.33 32.46 4,049,200 +0.02(+0.06%)
Jul 15, 2004 31.78 32.49 31.52 32.44 3,962,500 +0.65(+2.04%)
Jul 14, 2004 31.05 31.83 31.05 31.79 2,920,200 +0.62(+2.01%)
Jul 13, 2004 31.23 31.32 30.77 31.16 1,890,900 -0.04(-0.11%)
Jul 12, 2004 31.41 31.49 30.91 31.20 1,861,900 -0.20(-0.65%)
Jul 09, 2004 31.27 31.50 31.05 31.40 2,524,700 +0.20(+0.62%)
Jul 08, 2004 31.55 31.71 31.02 31.20 2,798,400 -0.28(-0.87%)
Jul 07, 2004 31.83 31.83 31.36 31.48 2,634,400 -0.07(-0.22%)
Jul 06, 2004 31.85 32.08 31.55 31.55 4,161,500 -0.24(-0.75%)
Jul 02, 2004 31.67 31.98 31.40 31.79 2,096,000 +0.08(+0.24%)
Jul 01, 2004 31.30 31.80 31.30 31.71 3,517,000 -0.04(-0.13%)
Jun 30, 2004 31.17 31.92 31.11 31.75 2,828,800 +0.59(+1.91%)
Jun 29, 2004 31.12 31.48 30.92 31.16 2,428,100 -0.04(-0.11%)
Jun 28, 2004 31.63 31.67 31.10 31.20 2,364,900 -0.43(-1.38%)
Jun 25, 2004 31.38 31.88 31.27 31.63 2,671,000 +0.26(+0.83%)
Jun 24, 2004 31.63 31.79 31.37 31.37 3,218,700 -0.25(-0.81%)
Jun 23, 2004 30.98 31.74 30.78 31.62 4,002,700 +0.88(+2.85%)
Jun 22, 2004 30.79 30.94 30.53 30.75 3,160,600 +0.00(+0.02%)
Jun 21, 2004 31.01 31.08 30.72 30.75 2,240,300 -0.26(-0.85%)
Jun 18, 2004 31.02 31.20 30.57 31.01 3,383,200 -0.00(-0.02%)
Jun 17, 2004 31.11 31.40 30.91 31.01 3,485,300 -0.10(-0.32%)
Jun 16, 2004 30.55 31.14 30.48 31.11 6,901,300 +1.16(+3.86%)
Jun 15, 2004 29.58 30.05 29.50 29.96 3,933,700 +0.61(+2.08%)
Jun 14, 2004 29.16 29.59 29.07 29.35 3,845,400 +0.15(+0.51%)
Jun 10, 2004 29.23 29.48 29.12 29.20 2,694,200 +0.24(+0.83%)
Jun 09, 2004 28.75 29.10 28.45 28.96 3,748,800 +0.01(+0.03%)
Jun 08, 2004 29.27 29.42 28.76 28.95 3,627,600 -0.01(-0.03%)
Jun 07, 2004 28.23 29.03 28.08 28.96 3,884,000 +0.77(+2.75%)
Jun 04, 2004 28.42 28.45 28.01 28.18 3,807,600 +0.09(+0.32%)
Jun 03, 2004 28.64 28.95 28.09 28.09 2,979,500 -0.48(-1.66%)
Jun 02, 2004 28.92 29.01 28.36 28.57 2,676,900 -0.38(-1.30%)
Jun 01, 2004 29.08 29.19 28.47 28.95 3,294,600 +0.36(+1.26%)
May 28, 2004 28.45 28.88 28.45 28.58 2,063,300 +0.13(+0.47%)
May 27, 2004 29.00 29.00 28.25 28.45 4,554,500 -0.61(-2.10%)
May 26, 2004 29.49 29.73 28.95 29.06 3,268,900 -0.41(-1.39%)
May 25, 2004 29.20 29.62 29.01 29.47 3,902,200 +0.46(+1.59%)
May 24, 2004 28.31 29.17 28.07 29.01 4,753,700 +0.71(+2.51%)
May 21, 2004 28.65 28.75 28.27 28.30 3,611,700 -0.16(-0.56%)
May 20, 2004 28.47 28.73 28.45 28.46 2,366,800 -0.01(-0.02%)
May 19, 2004 28.52 28.82 28.36 28.46 4,296,200 -0.05(-0.19%)
May 18, 2004 28.67 28.71 28.30 28.52 3,904,100 -0.15(-0.51%)
May 17, 2004 28.46 28.90 28.32 28.67 3,527,000 +0.02(+0.05%)
May 14, 2004 28.69 28.95 28.44 28.65 3,024,100 -0.03(-0.12%)
May 13, 2004 28.36 28.93 28.36 28.68 4,244,200 +0.33(+1.18%)
May 12, 2004 27.82 28.54 27.77 28.35 5,427,900 +0.53(+1.92%)
May 11, 2004 27.91 28.20 27.45 27.82 4,098,400 +0.09(+0.31%)
May 10, 2004 27.75 27.86 27.38 27.73 4,779,200 -0.29(-1.05%)
May 07, 2004 28.80 28.99 27.98 28.02 3,287,400 -0.75(-2.61%)
May 06, 2004 29.00 29.38 28.65 28.77 2,887,600 -0.42(-1.44%)
May 05, 2004 29.15 29.41 28.30 29.20 8,535,900 -0.39(-1.33%)
May 04, 2004 29.70 30.02 29.22 29.59 2,824,200 -0.20(-0.65%)
May 03, 2004 29.26 29.79 29.12 29.79 3,010,400 +0.52(+1.78%)
Apr 30, 2004 29.50 29.66 28.52 29.26 5,741,200 -0.18(-0.59%)
Apr 29, 2004 30.50 30.75 29.00 29.44 4,726,100 -1.06(-3.48%)
Apr 28, 2004 30.98 31.32 30.50 30.50 3,513,800 -0.73(-2.32%)
Apr 27, 2004 30.66 31.70 30.66 31.23 4,001,500 +0.24(+0.76%)
Apr 26, 2004 30.91 31.30 30.85 30.99 2,326,300 +0.14(+0.45%)
Apr 23, 2004 31.02 31.54 30.68 30.85 5,055,500 -1.07(-3.35%)
Apr 22, 2004 30.98 32.24 30.88 31.92 3,520,400 +1.01(+3.27%)
Apr 21, 2004 31.20 31.20 30.70 30.91 3,155,100 -0.29(-0.91%)
Apr 20, 2004 31.77 31.97 31.20 31.20 2,681,400 -0.58(-1.83%)
Apr 19, 2004 32.05 32.35 31.75 31.77 3,571,600 -0.30(-0.94%)
Apr 16, 2004 31.35 32.12 31.23 32.08 3,088,300 +0.74(+2.35%)
Apr 15, 2004 30.95 31.47 30.93 31.34 2,809,600 +0.44(+1.42%)
Apr 14, 2004 30.77 31.24 30.64 30.90 2,462,400 -0.12(-0.39%)
Apr 13, 2004 31.45 31.61 30.93 31.02 3,164,800 -0.36(-1.15%)
Apr 12, 2004 30.71 31.41 30.67 31.38 3,181,700 +0.73(+2.40%)
Apr 08, 2004 30.54 30.80 30.38 30.64 3,118,600 +0.27(+0.87%)
Apr 07, 2004 30.52 30.83 30.05 30.38 5,451,000 -0.28(-0.90%)
Apr 06, 2004 30.67 30.83 30.48 30.66 3,005,100 -0.14(-0.47%)
Apr 05, 2004 31.00 31.06 30.64 30.80 2,910,700 -0.10(-0.31%)
Apr 02, 2004 31.02 31.16 30.70 30.89 3,560,300 -0.06(-0.18%)
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.