Schlumberger Ltd (NY: SLB )

54.97 +0.07 (+0.13%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 52.27 52.60 50.27 50.91 34,362,004 -1.23(-2.37%)
Apr 29, 2010 51.51 52.74 50.82 52.14 39,224,680 +1.53(+3.01%)
Apr 28, 2010 50.44 50.71 49.27 50.61 15,183,890 +0.50(+1.00%)
Apr 27, 2010 51.60 51.74 49.89 50.11 20,567,104 -1.70(-3.27%)
Apr 26, 2010 51.75 52.15 51.50 51.81 14,844,625 +0.01(+0.01%)
Apr 23, 2010 49.99 52.17 49.82 51.80 30,982,088 +3.21(+6.60%)
Apr 22, 2010 47.94 48.76 47.60 48.60 15,756,543 +0.11(+0.24%)
Apr 21, 2010 48.48 48.82 47.88 48.48 137,967 +0.12(+0.25%)
Apr 20, 2010 47.33 48.47 47.18 48.36 1,898 +1.86(+4.00%)
Apr 19, 2010 46.46 46.99 45.98 46.50 13,659,301 -0.40(-0.85%)
Apr 16, 2010 47.37 47.87 46.23 46.90 15,845,525 -1.01(-2.10%)
Apr 15, 2010 47.76 48.11 47.53 47.90 8,393,627 +0.08(+0.16%)
Apr 14, 2010 47.04 48.05 46.88 47.83 12,848,401 +1.13(+2.43%)
Apr 13, 2010 47.33 47.33 46.05 46.69 14,468,098 -0.57(-1.21%)
Apr 12, 2010 47.18 47.64 47.15 47.26 8,317,157 -0.16(-0.33%)
Apr 09, 2010 47.80 48.00 47.21 47.42 10,730,683 -0.06(-0.13%)
Apr 08, 2010 46.67 47.61 46.36 47.48 12,332,842 +0.41(+0.88%)
Apr 07, 2010 47.65 47.65 46.81 47.07 13,688,948 -0.53(-1.12%)
Apr 06, 2010 46.96 47.77 46.90 47.61 14,632,413 +0.63(+1.34%)
Apr 05, 2010 46.35 47.21 46.16 46.98 13,656,446 +0.96(+2.08%)
Apr 01, 2010 45.79 46.02 46.02 46.02 15,705,236 +0.79(+1.75%)
Mar 31, 2010 45.21 45.30 44.86 45.23 16,776,474 +0.29(+0.65%)
Mar 30, 2010 45.12 45.50 44.74 44.94 14,507,654 -0.01(-0.03%)
Mar 29, 2010 44.42 45.19 44.32 44.95 15,366,179 +1.00(+2.27%)
Mar 26, 2010 43.56 44.18 43.55 43.96 16,338,265 +0.65(+1.50%)
Mar 25, 2010 44.80 45.08 43.24 43.31 17,395,998 -1.03(-2.33%)
Mar 24, 2010 44.48 45.12 44.20 44.34 16,502,650 -0.58(-1.30%)
Mar 23, 2010 45.28 45.60 44.75 44.93 14,960,128 -0.33(-0.72%)
Mar 22, 2010 44.69 45.83 44.22 45.25 22,014,706 -0.59(-1.29%)
Mar 19, 2010 46.64 46.89 45.43 45.84 26,188,004 -0.66(-1.43%)
Mar 18, 2010 47.40 47.56 46.19 46.51 18,107,150 -0.96(-2.03%)
Mar 17, 2010 46.88 47.74 46.69 47.47 17,433,128 +0.77(+1.65%)
Mar 16, 2010 46.19 46.80 45.74 46.70 13,906,098 +0.86(+1.88%)
Mar 15, 2010 45.53 45.90 45.41 45.84 14,105,439 -0.16(-0.36%)
Mar 12, 2010 45.74 46.09 45.47 46.00 11,782,959 +0.46(+1.00%)
Mar 11, 2010 45.66 45.75 45.15 45.55 11,265,446 -0.21(-0.47%)
Mar 10, 2010 45.62 45.99 45.07 45.76 16,631,884 +0.07(+0.16%)
Mar 09, 2010 45.65 46.02 45.40 45.69 16,881,796 -0.27(-0.59%)
Mar 08, 2010 45.50 46.08 45.46 45.96 17,190,862 +0.48(+1.05%)
Mar 05, 2010 45.20 45.57 45.05 45.48 15,466,548 +0.66(+1.48%)
Mar 04, 2010 45.07 45.42 44.39 44.82 18,223,644 -0.25(-0.55%)
Mar 03, 2010 45.18 45.64 44.93 45.07 21,456,148 +0.37(+0.83%)
Mar 02, 2010 43.90 44.82 43.48 44.70 24,816,482 +0.92(+2.10%)
Mar 01, 2010 44.07 44.18 43.45 43.78 18,020,150 +0.23(+0.52%)
Feb 26, 2010 43.57 43.76 43.14 43.55 21,780,118 +0.21(+0.48%)
Feb 25, 2010 42.83 43.44 42.35 43.34 24,633,926 -0.06(-0.15%)
Feb 24, 2010 43.57 43.83 43.02 43.41 32,242,132 +0.01(+0.03%)
Feb 23, 2010 43.83 43.99 42.88 43.39 50,307,732 -0.49(-1.12%)
Feb 22, 2010 45.55 44.15 42.59 43.88 122,244,040 -1.66(-3.65%)
Feb 19, 2010 45.16 45.89 44.89 45.55 25,378,856 -1.36(-2.90%)
Feb 18, 2010 46.96 47.28 46.39 46.91 10,809,190 +0.27(+0.58%)
Feb 17, 2010 46.92 47.04 46.24 46.64 9,021,449 -0.16(-0.34%)
Feb 16, 2010 46.56 46.86 46.02 46.79 8,580,562 +0.96(+2.10%)
Feb 12, 2010 45.40 45.83 45.83 45.83 11,785,135 -0.18(-0.39%)
Feb 11, 2010 45.16 46.11 44.44 46.01 10,310,240 +0.79(+1.74%)
Feb 10, 2010 45.19 45.65 44.30 45.22 9,718,058 -0.08(-0.17%)
Feb 09, 2010 44.85 46.17 44.76 45.30 12,892,399 +0.98(+2.22%)
Feb 08, 2010 44.21 45.24 43.74 44.31 11,199,618 +0.22(+0.51%)
Feb 05, 2010 44.48 44.88 42.81 44.09 16,194,364 -0.31(-0.70%)
Feb 04, 2010 46.17 46.31 44.28 44.40 13,664,226 -2.48(-5.29%)
Feb 03, 2010 46.69 47.51 46.58 46.88 8,601,108 -0.09(-0.20%)
Feb 02, 2010 46.53 47.27 46.16 46.98 11,221,110 +1.10(+2.40%)
Feb 01, 2010 45.68 46.32 45.42 45.87 11,961,894 +0.79(+1.75%)
Jan 29, 2010 46.46 47.02 44.68 45.09 16,780,406 -0.83(-1.81%)
Jan 28, 2010 46.98 47.42 45.63 45.92 12,510,868 -0.76(-1.63%)
Jan 27, 2010 46.51 47.10 46.05 46.68 13,643,760 -0.04(-0.08%)
Jan 26, 2010 46.36 48.13 46.02 46.71 12,816,745 -0.04(-0.09%)
Jan 25, 2010 46.67 47.30 45.82 46.75 13,921,321 +0.41(+0.87%)
Jan 22, 2010 47.88 48.58 46.12 46.35 20,184,624 -2.18(-4.49%)
Jan 21, 2010 49.04 49.37 47.97 48.53 16,290,374 -0.55(-1.13%)
Jan 20, 2010 49.57 49.84 48.30 49.09 15,095,308 -1.31(-2.59%)
Jan 19, 2010 49.64 50.62 49.40 50.39 10,363,923 +0.07(+0.14%)
Jan 15, 2010 50.60 50.32 50.32 50.32 17,714,810 -0.33(-0.65%)
Jan 14, 2010 49.81 51.03 49.81 50.65 10,151,013 +0.31(+0.62%)
Jan 13, 2010 49.53 50.50 48.47 50.34 12,391,890 +0.90(+1.81%)
Jan 12, 2010 49.16 50.24 48.88 49.44 13,241,265 -0.75(-1.50%)
Jan 11, 2010 50.66 50.84 49.28 50.19 14,500,053 +0.00(+0.00%)
Jan 08, 2010 49.16 51.15 49.09 50.19 18,984,596 +0.81(+1.64%)
Jan 07, 2010 48.66 49.60 48.46 49.38 10,837,904 +0.50(+1.03%)
Jan 06, 2010 47.72 48.98 47.62 48.88 14,005,117 +1.07(+2.23%)
Jan 05, 2010 47.59 48.04 47.41 47.81 10,367,038 +0.13(+0.28%)
Jan 04, 2010 47.17 47.74 46.98 47.68 8,123,341 +1.44(+3.10%)
Dec 31, 2009 46.63 46.24 46.24 46.24 4,857,761 -0.33(-0.72%)
Dec 30, 2009 46.14 46.61 45.94 46.58 3,939,248 +0.26(+0.55%)
Dec 29, 2009 46.89 47.09 46.02 46.32 4,759,753 -0.37(-0.79%)
Dec 28, 2009 46.86 47.20 46.50 46.69 5,159,746 +0.26(+0.57%)
Dec 24, 2009 46.47 46.75 46.29 46.43 2,100,563 +0.09(+0.18%)
Dec 23, 2009 46.18 46.83 45.86 46.34 7,667,278 +0.89(+1.95%)
Dec 22, 2009 45.50 46.00 45.29 45.45 6,906,416 -0.35(-0.76%)
Dec 21, 2009 45.08 46.08 44.91 45.80 8,282,740 +1.08(+2.41%)
Dec 18, 2009 44.90 45.23 44.51 44.72 15,352,612 +0.27(+0.61%)
Dec 17, 2009 44.80 45.11 44.33 44.45 8,414,644 -0.55(-1.23%)
Dec 16, 2009 44.44 45.75 44.38 45.01 10,312,827 +0.79(+1.78%)
Dec 15, 2009 44.13 44.82 43.87 44.22 9,301,443 +0.19(+0.44%)
Dec 14, 2009 44.00 44.23 43.87 44.03 6,868,545 +0.42(+0.96%)
Dec 11, 2009 43.84 44.08 43.34 43.61 8,030,396 -0.07(-0.16%)
Dec 10, 2009 43.12 43.76 42.76 43.68 11,437,957 +1.04(+2.43%)
Dec 09, 2009 42.80 43.05 41.90 42.64 13,158,847 +0.01(+0.03%)
Dec 08, 2009 43.34 43.46 42.32 42.63 11,280,631 -0.97(-2.22%)
Dec 07, 2009 43.34 44.18 42.89 43.59 9,647,873 -0.01(-0.02%)
Dec 04, 2009 44.89 45.26 43.16 43.60 12,238,909 -0.59(-1.33%)
Dec 03, 2009 45.29 45.46 44.10 44.19 10,507,596 -1.27(-2.80%)
Dec 02, 2009 45.72 46.11 45.11 45.46 8,227,176 -0.47(-1.02%)
Dec 01, 2009 45.93 46.91 45.88 45.93 12,270,863 +0.54(+1.19%)
Nov 30, 2009 44.40 45.62 44.40 45.39 9,432,984 +0.53(+1.19%)
Nov 27, 2009 44.50 45.11 44.15 44.86 5,831,527 -1.34(-2.91%)
Nov 25, 2009 46.30 46.41 45.50 46.20 10,097,645 -0.38(-0.81%)
Nov 24, 2009 45.73 46.61 45.37 46.58 10,020,406 +0.66(+1.44%)
Nov 23, 2009 46.17 47.02 45.72 45.92 12,002,512 +0.92(+2.04%)
Nov 20, 2009 45.63 45.85 44.65 45.00 11,995,835 -0.85(-1.86%)
Nov 19, 2009 47.07 47.12 45.52 45.85 10,948,792 -1.54(-3.25%)
Nov 18, 2009 47.85 47.97 46.90 47.39 9,485,806 -0.27(-0.57%)
Nov 17, 2009 47.81 48.08 47.15 47.66 12,591,319 -0.57(-1.18%)
Nov 16, 2009 47.28 48.55 47.22 48.23 12,151,128 +1.68(+3.62%)
Nov 13, 2009 45.76 46.76 45.33 46.55 11,230,614 +0.65(+1.42%)
Nov 12, 2009 46.66 47.12 45.60 45.90 8,401,000 -1.09(-2.33%)
Nov 11, 2009 46.76 47.66 46.71 46.99 9,701,624 +0.54(+1.16%)
Nov 10, 2009 46.09 46.75 45.73 46.45 8,793,837 +0.18(+0.38%)
Nov 09, 2009 46.71 46.87 45.94 46.27 18,845,970 +0.52(+1.13%)
Nov 06, 2009 45.72 46.90 45.31 45.75 10,794,678 -0.25(-0.54%)
Nov 05, 2009 46.09 46.57 45.75 46.00 8,936,653 +0.32(+0.70%)
Nov 04, 2009 46.00 46.49 45.44 45.68 11,099,799 -0.12(-0.26%)
Nov 03, 2009 44.13 46.03 43.69 45.80 13,168,517 +1.25(+2.81%)
Nov 02, 2009 44.42 45.58 43.83 44.55 11,892,461 +0.36(+0.82%)
Oct 30, 2009 45.82 45.82 43.55 44.19 17,963,204 -1.85(-4.01%)
Oct 29, 2009 44.66 46.24 44.57 46.04 13,105,465 +1.80(+4.06%)
Oct 28, 2009 45.71 45.72 44.12 44.24 12,668,223 -1.89(-4.10%)
Oct 27, 2009 45.86 46.57 45.43 46.13 13,420,033 +0.45(+0.98%)
Oct 26, 2009 46.28 47.81 45.58 45.68 15,938,498 -0.64(-1.38%)
Oct 23, 2009 46.75 46.88 45.47 46.32 26,418,106 -2.42(-4.96%)
Oct 22, 2009 48.13 48.94 47.50 48.74 15,258,983 +0.42(+0.87%)
Oct 21, 2009 48.62 49.75 48.16 48.32 19,188,160 -0.82(-1.66%)
Oct 20, 2009 48.75 49.36 48.67 49.13 13,988,509 -1.14(-2.26%)
Oct 19, 2009 49.04 50.51 48.53 50.27 13,706,014 +1.19(+2.43%)
Oct 16, 2009 48.47 49.46 48.25 49.08 18,763,442 +0.21(+0.42%)
Oct 15, 2009 46.73 48.99 46.68 48.87 19,241,274 +1.95(+4.16%)
Oct 14, 2009 46.16 47.02 46.12 46.92 12,674,293 +1.34(+2.95%)
Oct 13, 2009 45.58 45.71 44.77 45.58 11,139,599 -0.05(-0.11%)
Oct 12, 2009 45.68 45.94 45.05 45.63 11,615,928 +0.94(+2.11%)
Oct 09, 2009 44.47 44.97 44.25 44.68 10,408,077 +0.17(+0.38%)
Oct 08, 2009 43.34 44.73 43.12 44.51 14,118,900 +1.16(+2.67%)
Oct 07, 2009 42.23 43.54 42.14 43.35 14,662,654 +1.26(+3.00%)
Oct 06, 2009 41.71 42.60 41.67 42.09 10,659,068 +0.91(+2.21%)
Oct 05, 2009 40.33 41.28 40.14 41.18 11,349,221 +0.80(+1.99%)
Oct 02, 2009 40.03 40.59 39.79 40.37 9,652,399 -0.21(-0.53%)
Oct 01, 2009 42.34 42.44 40.59 40.59 14,072,388 -1.75(-4.14%)
Sep 30, 2009 43.28 43.38 41.85 42.34 11,917,359 -0.58(-1.36%)
Sep 29, 2009 42.95 43.44 42.64 42.93 8,221,449 -0.16(-0.36%)
Sep 28, 2009 42.14 43.19 41.95 43.08 5,136,891 +0.82(+1.95%)
Sep 25, 2009 41.74 42.90 41.55 42.26 10,140,691 +0.23(+0.54%)
Sep 24, 2009 42.87 42.98 41.65 42.03 9,723,976 -0.78(-1.83%)
Sep 23, 2009 43.91 44.03 42.54 42.81 11,163,287 -0.93(-2.13%)
Sep 22, 2009 43.86 43.94 43.34 43.74 8,938,683 +0.55(+1.28%)
Sep 21, 2009 42.95 43.34 42.48 43.19 8,002,083 -0.75(-1.71%)
Sep 18, 2009 44.29 44.66 43.40 43.94 13,473,312 -0.09(-0.21%)
Sep 17, 2009 44.08 44.76 43.39 44.03 13,411,547 +0.56(+1.28%)
Sep 16, 2009 43.37 44.47 43.17 43.48 18,392,018 +0.97(+2.29%)
Sep 15, 2009 42.83 42.98 41.80 42.51 13,686,494 +0.01(+0.03%)
Sep 14, 2009 41.93 42.82 41.56 42.49 12,881,671 -0.41(-0.96%)
Sep 11, 2009 42.49 43.88 42.38 42.90 20,987,550 +1.39(+3.35%)
Sep 10, 2009 40.73 41.56 40.40 41.51 10,763,707 +0.76(+1.87%)
Sep 09, 2009 41.30 41.42 40.39 40.75 10,842,456 -0.53(-1.27%)
Sep 08, 2009 40.45 41.50 40.23 41.28 14,249,664 +1.58(+3.99%)
Sep 04, 2009 38.63 39.81 38.46 39.69 8,755,728 +1.03(+2.66%)
Sep 03, 2009 38.88 39.06 38.40 38.66 9,323,306 +0.26(+0.67%)
Sep 02, 2009 38.51 39.02 38.31 38.41 12,494,763 -0.59(-1.51%)
Sep 01, 2009 39.51 40.34 38.84 39.00 18,953,352 -0.93(-2.33%)
Aug 31, 2009 40.08 40.18 39.45 39.93 11,980,733 -0.82(-2.02%)
Aug 28, 2009 40.86 41.19 40.35 40.75 15,138,504 +0.33(+0.81%)
Aug 27, 2009 40.15 40.71 39.25 40.42 13,199,127 +0.23(+0.57%)
Aug 26, 2009 39.51 40.33 39.38 40.20 11,216,368 +0.32(+0.80%)
Aug 25, 2009 41.16 41.26 39.64 39.88 13,531,068 -0.86(-2.11%)
Aug 24, 2009 40.91 41.42 40.41 40.74 13,126,362 +0.55(+1.38%)
Aug 21, 2009 38.74 40.27 38.38 40.18 18,816,750 +1.96(+5.13%)
Aug 20, 2009 37.88 38.35 37.63 38.22 12,195,619 +0.66(+1.76%)
Aug 19, 2009 36.38 37.80 36.25 37.56 11,975,618 +0.60(+1.61%)
Aug 18, 2009 36.57 37.16 36.23 36.96 9,504,302 +0.64(+1.76%)
Aug 17, 2009 36.94 37.05 35.89 36.33 12,896,062 -1.60(-4.22%)
Aug 14, 2009 39.14 39.18 37.48 37.92 12,531,082 -1.24(-3.17%)
Aug 13, 2009 38.73 39.25 38.09 39.17 9,474,177 +0.89(+2.32%)
Aug 12, 2009 37.61 38.71 37.48 38.28 10,986,426 +0.71(+1.89%)
Aug 11, 2009 37.77 37.94 37.36 37.57 9,524,788 -0.45(-1.18%)
Aug 10, 2009 37.84 38.24 37.50 38.02 8,823,020 +0.18(+0.49%)
Aug 07, 2009 38.62 38.90 37.24 37.83 10,622,816 -0.32(-0.84%)
Aug 06, 2009 38.58 38.69 37.71 38.15 9,147,073 -0.28(-0.74%)
Aug 05, 2009 39.05 39.23 38.26 38.44 12,313,091 -0.64(-1.65%)
Aug 04, 2009 39.32 40.00 38.89 39.08 13,585,704 -0.66(-1.67%)
Aug 03, 2009 38.98 40.09 38.79 39.74 13,845,230 +1.73(+4.56%)
Jul 31, 2009 37.55 38.36 37.31 38.01 13,417,732 +0.05(+0.13%)
Jul 30, 2009 38.11 38.61 37.33 37.96 16,243,227 +0.67(+1.79%)
Jul 29, 2009 38.10 38.28 37.06 37.29 17,439,800 -1.50(-3.86%)
Jul 28, 2009 39.65 39.65 37.94 38.79 15,483,116 -1.23(-3.07%)
Jul 27, 2009 40.35 40.84 39.65 40.02 10,058,607 -0.72(-1.76%)
Jul 24, 2009 40.85 40.90 39.16 40.74 17,634,232 -0.31(-0.74%)
Jul 23, 2009 39.33 41.34 39.09 41.04 15,191,488 +1.75(+4.47%)
Jul 22, 2009 40.13 40.21 39.18 39.29 14,537,850 -1.21(-2.98%)
Jul 21, 2009 40.80 41.14 39.79 40.50 14,108,828 +0.09(+0.21%)
Jul 20, 2009 40.20 40.72 39.37 40.41 14,240,114 +0.62(+1.55%)
Jul 17, 2009 39.36 39.95 38.98 39.79 13,751,129 +0.38(+0.96%)
Jul 16, 2009 38.64 39.62 38.29 39.42 11,362,504 +0.65(+1.69%)
Jul 15, 2009 37.51 38.93 37.50 38.76 16,516,838 +1.94(+5.27%)
Jul 14, 2009 36.87 37.26 36.46 36.82 10,304,725 +0.60(+1.65%)
Jul 13, 2009 35.74 36.27 34.94 36.23 12,716,011 +0.34(+0.95%)
Jul 10, 2009 35.15 36.13 35.04 35.88 12,402,633 +0.21(+0.58%)
Jul 09, 2009 35.64 36.36 35.01 35.68 15,270,446 +0.27(+0.76%)
Jul 08, 2009 35.11 35.57 34.19 35.41 18,130,580 +0.45(+1.30%)
Jul 07, 2009 36.48 36.67 34.83 34.95 16,398,231 -1.60(-4.37%)
Jul 06, 2009 36.02 36.62 35.77 36.55 16,883,122 -0.78(-2.09%)
Jul 02, 2009 37.63 37.64 36.36 37.33 12,970,804 -1.23(-3.19%)
Jul 01, 2009 39.14 39.59 38.49 38.56 11,181,618 +0.12(+0.31%)
Jun 30, 2009 39.07 39.52 37.69 38.44 15,228,558 -0.61(-1.56%)
Jun 29, 2009 39.22 39.42 38.53 39.05 11,907,762 +0.35(+0.90%)
Jun 26, 2009 39.00 39.32 38.55 38.71 22,220,230 -0.62(-1.57%)
Jun 25, 2009 38.29 39.48 38.12 39.32 13,755,035 +1.34(+3.54%)
Jun 24, 2009 38.10 38.65 37.58 37.98 11,295,330 +0.11(+0.30%)
Jun 23, 2009 37.55 38.17 36.91 37.87 12,869,569 +0.70(+1.87%)
Jun 22, 2009 38.61 38.61 36.79 37.17 15,520,707 -2.15(-5.47%)
Jun 19, 2009 40.05 40.14 38.88 39.32 15,870,763 -0.28(-0.72%)
Jun 18, 2009 39.68 40.26 39.25 39.61 9,377,403 -0.16(-0.41%)
Jun 17, 2009 40.10 40.25 39.32 39.77 16,373,344 -0.70(-1.74%)
Jun 16, 2009 42.28 42.48 40.35 40.47 12,739,536 -1.15(-2.76%)
Jun 15, 2009 42.09 42.17 40.71 41.63 11,714,748 -1.19(-2.79%)
Jun 12, 2009 43.31 43.47 42.07 42.82 15,538,433 -1.36(-3.07%)
Jun 11, 2009 42.48 45.31 42.03 44.18 24,123,398 +2.07(+4.91%)
Jun 10, 2009 42.53 42.73 41.09 42.11 14,978,918 +0.30(+0.71%)
Jun 09, 2009 41.26 42.19 41.00 41.81 12,764,794 +1.08(+2.65%)
Jun 08, 2009 40.27 41.02 39.55 40.73 11,428,401 +0.04(+0.10%)
Jun 05, 2009 41.92 42.12 40.24 40.69 12,094,029 -0.74(-1.78%)
Jun 04, 2009 40.94 41.76 40.40 41.43 12,989,718 +1.01(+2.50%)
Jun 03, 2009 41.25 41.49 39.70 40.42 16,589,872 -1.63(-3.87%)
Jun 02, 2009 41.78 42.39 41.29 42.04 13,554,703 +0.01(+0.02%)
Jun 01, 2009 41.65 42.26 41.18 42.04 16,283,331 +1.38(+3.39%)
May 29, 2009 40.94 40.98 40.03 40.66 15,727,757 +0.63(+1.56%)
May 28, 2009 38.41 40.41 37.81 40.03 18,839,728 +2.09(+5.50%)
May 27, 2009 38.41 39.01 37.85 37.95 11,834,249 -0.36(-0.95%)
May 26, 2009 36.41 38.42 35.98 38.31 13,951,483 +1.54(+4.19%)
May 22, 2009 37.54 37.89 36.69 36.77 12,138,789 -0.13(-0.37%)
May 21, 2009 38.08 38.16 36.59 36.90 15,603,865 -2.20(-5.63%)
May 20, 2009 39.13 40.56 38.95 39.10 14,523,057 +0.74(+1.93%)
May 19, 2009 38.37 38.86 37.41 38.36 12,090,193 -0.11(-0.28%)
May 18, 2009 37.48 38.54 37.48 38.47 15,065,674 +1.49(+4.03%)
May 15, 2009 38.19 38.61 36.63 36.98 14,668,985 -1.34(-3.49%)
May 14, 2009 37.70 38.58 37.39 38.31 12,663,735 +0.28(+0.73%)
May 13, 2009 38.92 39.10 37.46 38.04 17,836,784 -1.57(-3.96%)
May 12, 2009 39.08 39.93 38.69 39.61 16,188,335 +0.70(+1.79%)
May 11, 2009 39.37 39.56 38.59 38.91 12,572,867 -1.25(-3.11%)
May 08, 2009 39.10 40.49 38.62 40.16 18,308,718 +1.73(+4.49%)
May 07, 2009 41.66 41.66 37.63 38.44 22,540,784 -1.39(-3.48%)
May 06, 2009 39.10 40.07 38.61 39.82 20,018,170 +1.31(+3.41%)
May 05, 2009 38.31 38.66 37.31 38.51 14,233,548 +0.09(+0.22%)
May 04, 2009 38.17 38.51 37.97 38.42 18,677,554 +2.42(+6.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.