Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.10 15.11 14.85 14.87 9,130,970 -0.17(-1.13%)
Jul 28, 2005 15.15 15.19 14.90 15.04 12,397,761 -0.05(-0.32%)
Jul 27, 2005 15.12 15.17 14.92 15.09 10,922,990 -0.03(-0.19%)
Jul 26, 2005 14.90 15.23 14.90 15.12 14,330,812 +0.04(+0.29%)
Jul 25, 2005 14.61 15.21 14.58 15.08 22,617,286 +0.46(+3.16%)
Jul 22, 2005 14.20 14.63 14.16 14.61 25,168,788 +0.77(+5.54%)
Jul 21, 2005 13.93 14.02 13.72 13.85 14,038,616 -0.09(-0.63%)
Jul 20, 2005 13.85 14.01 13.75 13.93 11,276,552 +0.05(+0.35%)
Jul 19, 2005 13.47 13.91 13.47 13.89 12,783,695 +0.42(+3.11%)
Jul 18, 2005 13.46 13.56 13.29 13.47 9,608,110 +0.00(+0.01%)
Jul 15, 2005 13.62 13.65 13.41 13.47 9,938,308 -0.09(-0.64%)
Jul 14, 2005 13.96 14.03 13.39 13.55 22,268,228 -0.41(-2.91%)
Jul 13, 2005 14.02 14.12 13.85 13.96 8,777,971 -0.06(-0.41%)
Jul 12, 2005 13.98 14.08 13.87 14.02 9,596,850 +0.06(+0.43%)
Jul 11, 2005 13.76 13.98 13.59 13.96 8,874,525 +0.20(+1.42%)
Jul 08, 2005 13.85 14.05 13.70 13.76 9,773,913 -0.12(-0.88%)
Jul 07, 2005 13.77 13.88 13.62 13.88 11,705,556 +0.08(+0.58%)
Jul 06, 2005 14.03 14.12 13.75 13.80 9,606,421 -0.20(-1.41%)
Jul 05, 2005 13.65 14.01 13.65 14.00 10,392,083 +0.39(+2.89%)
Jul 01, 2005 13.51 13.63 13.45 13.61 7,785,969 +0.12(+0.88%)
Jun 30, 2005 13.50 13.76 13.47 13.49 10,316,923 -0.14(-1.03%)
Jun 29, 2005 13.57 13.74 13.47 13.63 12,199,867 +0.03(+0.23%)
Jun 28, 2005 13.71 13.82 13.60 13.60 16,726,928 -0.29(-2.08%)
Jun 27, 2005 13.69 13.93 13.69 13.89 14,322,930 +0.31(+2.25%)
Jun 24, 2005 13.68 13.71 13.52 13.58 10,863,594 +0.03(+0.22%)
Jun 23, 2005 13.58 13.85 13.49 13.55 11,511,885 -0.03(-0.22%)
Jun 22, 2005 13.42 13.58 13.37 13.58 11,238,831 +0.19(+1.45%)
Jun 21, 2005 13.58 13.58 13.37 13.39 10,806,731 -0.19(-1.40%)
Jun 20, 2005 13.58 13.66 13.49 13.58 11,486,268 -0.00(-0.01%)
Jun 17, 2005 13.61 13.62 13.30 13.58 16,617,988 +0.14(+1.03%)
Jun 16, 2005 13.32 13.44 13.29 13.44 10,810,109 +0.17(+1.31%)
Jun 15, 2005 13.14 13.27 13.05 13.27 9,498,607 +0.17(+1.27%)
Jun 14, 2005 13.10 13.19 13.02 13.10 8,346,996 +0.02(+0.14%)
Jun 13, 2005 13.00 13.10 12.89 13.08 7,335,290 +0.07(+0.55%)
Jun 10, 2005 12.86 13.09 12.86 13.01 9,309,440 +0.02(+0.12%)
Jun 09, 2005 12.69 13.03 12.63 12.99 11,366,350 +0.38(+3.00%)
Jun 08, 2005 12.42 12.77 12.42 12.62 12,445,897 +0.10(+0.84%)
Jun 07, 2005 12.57 12.68 12.49 12.51 7,517,138 -0.07(-0.59%)
Jun 06, 2005 12.66 12.70 12.44 12.59 7,179,903 -0.05(-0.37%)
Jun 03, 2005 12.61 12.73 12.56 12.63 10,982,949 +0.21(+1.73%)
Jun 02, 2005 12.40 12.52 12.26 12.42 9,494,666 +0.10(+0.82%)
Jun 01, 2005 12.19 12.50 12.19 12.32 13,269,844 +0.17(+1.42%)
May 31, 2005 12.20 12.23 11.99 12.14 7,765,138 -0.06(-0.49%)
May 27, 2005 12.08 12.24 12.05 12.20 7,537,124 +0.15(+1.28%)
May 26, 2005 12.11 12.11 11.95 12.05 9,093,530 +0.01(+0.06%)
May 25, 2005 11.87 12.11 11.73 12.04 11,066,273 +0.16(+1.38%)
May 24, 2005 11.90 11.97 11.82 11.88 8,666,216 +0.01(+0.12%)
May 23, 2005 11.90 11.93 11.75 11.87 9,858,925 +0.15(+1.26%)
May 20, 2005 11.87 12.01 11.72 11.72 11,131,862 -0.18(-1.54%)
May 19, 2005 11.66 11.90 11.59 11.90 10,017,972 +0.28(+2.41%)
May 18, 2005 11.66 11.82 11.54 11.62 16,278,782 -0.02(-0.20%)
May 17, 2005 11.57 11.67 11.55 11.64 16,832,208 +0.07(+0.61%)
May 16, 2005 11.61 11.72 11.48 11.57 24,734,436 -0.06(-0.55%)
May 13, 2005 11.67 11.75 11.53 11.64 19,204,116 -0.00(-0.03%)
May 12, 2005 12.21 12.21 11.55 11.64 21,941,970 -0.60(-4.89%)
May 11, 2005 12.21 12.32 12.07 12.24 9,854,703 -0.00(-0.03%)
May 10, 2005 12.45 12.51 12.24 12.24 10,106,925 -0.28(-2.20%)
May 09, 2005 12.31 12.52 12.26 12.52 8,129,679 +0.24(+1.98%)
May 06, 2005 12.40 12.51 12.27 12.27 7,787,940 -0.04(-0.29%)
May 05, 2005 12.23 12.43 12.19 12.31 12,010,419 +0.15(+1.21%)
May 04, 2005 12.07 12.17 11.86 12.16 19,470,694 +0.16(+1.32%)
May 03, 2005 12.32 12.33 11.98 12.00 11,511,603 -0.37(-3.01%)
May 02, 2005 12.14 12.39 12.11 12.38 10,326,213 +0.23(+1.86%)
Apr 29, 2005 12.26 12.33 12.05 12.15 12,887,005 +0.00(+0.00%)
Apr 28, 2005 12.19 12.22 11.99 12.15 14,774,735 -0.04(-0.29%)
Apr 27, 2005 12.39 12.41 12.14 12.19 16,925,102 -0.25(-2.01%)
Apr 26, 2005 12.74 12.79 12.44 12.44 12,999,886 -0.30(-2.34%)
Apr 25, 2005 12.70 12.79 12.64 12.74 9,276,786 +0.14(+1.10%)
Apr 22, 2005 12.48 12.72 12.37 12.60 13,159,778 +0.12(+0.94%)
Apr 21, 2005 12.08 12.48 12.03 12.48 10,761,128 +0.47(+3.93%)
Apr 20, 2005 12.23 12.30 11.99 12.01 11,706,682 -0.12(-1.01%)
Apr 19, 2005 11.99 12.23 11.99 12.13 9,982,503 +0.18(+1.50%)
Apr 18, 2005 11.88 12.07 11.88 11.95 12,410,428 +0.06(+0.54%)
Apr 15, 2005 12.35 12.39 11.88 11.89 16,399,826 -0.37(-3.01%)
Apr 14, 2005 12.33 12.44 12.18 12.26 13,198,061 +0.00(+0.00%)
Apr 13, 2005 12.39 12.56 12.19 12.26 14,586,131 -0.10(-0.79%)
Apr 12, 2005 12.48 12.52 12.22 12.35 10,951,984 -0.15(-1.21%)
Apr 11, 2005 12.40 12.58 12.30 12.50 9,631,474 +0.09(+0.69%)
Apr 08, 2005 12.62 12.69 12.41 12.42 8,852,849 -0.20(-1.55%)
Apr 07, 2005 12.94 12.96 12.55 12.61 13,658,593 -0.20(-1.53%)
Apr 06, 2005 12.65 12.84 12.56 12.81 12,530,065 +0.23(+1.85%)
Apr 05, 2005 12.65 12.73 12.44 12.58 11,225,601 -0.12(-0.97%)
Apr 04, 2005 12.82 12.96 12.54 12.70 13,836,219 -0.02(-0.17%)
Apr 01, 2005 12.63 12.74 12.50 12.72 10,013,749 +0.20(+1.62%)
Mar 31, 2005 12.47 12.65 12.45 12.52 14,062,544 +0.20(+1.63%)
Mar 30, 2005 12.18 12.34 11.97 12.32 17,113,706 +0.15(+1.24%)
Mar 29, 2005 12.58 12.70 12.17 12.17 13,958,671 -0.41(-3.25%)
Mar 28, 2005 12.44 12.65 12.43 12.58 9,841,472 +0.14(+1.10%)
Mar 24, 2005 12.46 12.59 12.40 12.44 8,243,123 +0.04(+0.33%)
Mar 23, 2005 12.59 12.64 12.33 12.40 17,726,248 -0.31(-2.40%)
Mar 22, 2005 12.74 13.03 12.70 12.70 15,007,816 +0.06(+0.49%)
Mar 21, 2005 12.75 12.86 12.48 12.64 9,990,948 -0.11(-0.86%)
Mar 18, 2005 12.71 12.88 12.67 12.75 15,942,110 +0.04(+0.29%)
Mar 17, 2005 12.94 12.96 12.64 12.71 13,065,757 -0.13(-1.00%)
Mar 16, 2005 12.66 12.95 12.62 12.84 12,010,419 +0.13(+1.05%)
Mar 15, 2005 12.96 13.13 12.71 12.71 10,599,548 -0.25(-1.93%)
Mar 14, 2005 12.92 12.99 12.66 12.96 13,337,403 +0.04(+0.29%)
Mar 11, 2005 12.91 13.11 12.82 12.92 13,167,378 -0.07(-0.53%)
Mar 10, 2005 13.05 13.06 12.78 12.99 19,695,330 -0.11(-0.81%)
Mar 09, 2005 13.53 13.59 13.09 13.10 12,674,474 -0.40(-2.97%)
Mar 08, 2005 13.59 13.75 13.43 13.50 11,774,523 -0.14(-1.03%)
Mar 07, 2005 13.75 13.75 13.45 13.64 12,205,216 -0.21(-1.55%)
Mar 04, 2005 13.74 13.91 13.65 13.85 16,054,991 +0.10(+0.75%)
Mar 03, 2005 13.51 13.79 13.50 13.75 17,849,544 +0.29(+2.12%)
Mar 02, 2005 13.23 13.50 13.15 13.47 19,557,114 +0.24(+1.79%)
Mar 01, 2005 13.35 13.43 13.16 13.23 14,606,117 -0.17(-1.29%)
Feb 28, 2005 12.69 13.52 12.69 13.40 20,388,380 -0.02(-0.17%)
Feb 25, 2005 13.26 13.48 13.20 13.42 10,279,202 +0.12(+0.91%)
Feb 24, 2005 13.23 13.31 12.98 13.30 12,035,191 +0.14(+1.09%)
Feb 23, 2005 12.90 13.16 12.90 13.16 8,323,632 +0.25(+1.93%)
Feb 22, 2005 13.14 13.16 12.91 12.91 11,066,554 -0.15(-1.14%)
Feb 18, 2005 12.87 13.16 12.82 13.06 13,571,610 +0.20(+1.59%)
Feb 17, 2005 13.18 13.22 12.86 12.86 11,953,838 -0.27(-2.04%)
Feb 16, 2005 12.90 13.19 12.88 13.12 11,509,633 +0.23(+1.75%)
Feb 15, 2005 12.90 13.05 12.77 12.90 10,200,383 -0.04(-0.34%)
Feb 14, 2005 13.03 13.08 12.87 12.94 8,356,004 -0.10(-0.78%)
Feb 11, 2005 13.01 13.17 12.98 13.04 13,095,596 +0.07(+0.58%)
Feb 10, 2005 12.58 13.06 12.55 12.97 15,159,544 +0.48(+3.82%)
Feb 09, 2005 12.52 12.72 12.42 12.49 14,099,983 -0.02(-0.20%)
Feb 08, 2005 12.36 12.57 12.28 12.52 9,076,641 +0.13(+1.08%)
Feb 07, 2005 12.54 12.58 12.24 12.38 11,666,991 -0.16(-1.25%)
Feb 04, 2005 12.58 12.70 12.45 12.54 10,148,587 +0.04(+0.31%)
Feb 03, 2005 12.42 12.54 12.27 12.50 13,691,810 +0.05(+0.37%)
Feb 02, 2005 12.14 12.48 12.14 12.45 19,600,466 +0.32(+2.62%)
Feb 01, 2005 12.09 12.23 12.00 12.14 10,609,119 +0.05(+0.43%)
Jan 31, 2005 11.79 12.16 11.75 12.09 15,069,464 +0.18(+1.48%)
Jan 28, 2005 11.95 11.97 11.75 11.91 11,844,616 -0.08(-0.70%)
Jan 27, 2005 11.91 12.05 11.85 11.99 12,841,684 +0.10(+0.88%)
Jan 26, 2005 11.81 11.94 11.76 11.89 16,307,776 +0.08(+0.68%)
Jan 25, 2005 11.79 11.99 11.70 11.81 20,780,508 +0.12(+1.03%)
Jan 24, 2005 11.58 11.80 11.58 11.69 22,425,866 +0.20(+1.78%)
Jan 21, 2005 11.56 11.72 11.48 11.48 18,496,428 +0.02(+0.20%)
Jan 20, 2005 11.38 11.59 11.32 11.46 12,279,813 -0.06(-0.51%)
Jan 19, 2005 11.46 11.61 11.45 11.52 9,989,822 +0.06(+0.54%)
Jan 18, 2005 11.59 11.65 11.42 11.46 11,775,086 +0.02(+0.19%)
Jan 14, 2005 11.40 11.48 11.32 11.44 9,101,694 +0.03(+0.28%)
Jan 13, 2005 11.43 11.55 11.36 11.40 11,614,632 +0.03(+0.27%)
Jan 12, 2005 11.27 11.39 11.22 11.37 23,955,530 +0.10(+0.88%)
Jan 11, 2005 11.29 11.40 11.26 11.27 9,380,096 -0.08(-0.70%)
Jan 10, 2005 11.36 11.48 11.29 11.35 11,524,271 +0.07(+0.61%)
Jan 07, 2005 11.52 11.52 11.21 11.28 12,484,181 -0.30(-2.58%)
Jan 06, 2005 11.34 11.64 11.33 11.58 12,750,760 +0.22(+1.96%)
Jan 05, 2005 11.33 11.46 11.28 11.36 11,600,557 +0.04(+0.31%)
Jan 04, 2005 11.48 11.55 11.32 11.33 12,124,707 -0.09(-0.76%)
Jan 03, 2005 11.87 11.87 11.39 11.41 14,267,193 -0.48(-4.03%)
Dec 31, 2004 11.89 11.95 11.89 11.89 4,605,598 +0.00(+0.00%)
Dec 30, 2004 11.88 11.89 11.82 11.89 6,529,360 -0.01(-0.09%)
Dec 29, 2004 11.88 11.97 11.76 11.90 8,248,753 +0.12(+1.06%)
Dec 28, 2004 11.71 11.80 11.70 11.78 9,233,998 +0.08(+0.68%)
Dec 27, 2004 11.90 11.90 11.69 11.70 10,239,230 -0.21(-1.75%)
Dec 23, 2004 11.79 11.93 11.77 11.91 7,210,305 +0.12(+0.98%)
Dec 22, 2004 11.87 11.93 11.67 11.79 13,996,391 -0.13(-1.13%)
Dec 21, 2004 11.79 11.93 11.73 11.93 8,830,892 +0.16(+1.34%)
Dec 20, 2004 11.61 11.80 11.61 11.77 7,355,558 +0.12(+1.04%)
Dec 17, 2004 11.63 11.73 11.58 11.65 9,522,534 +0.01(+0.11%)
Dec 16, 2004 11.72 11.80 11.56 11.63 9,163,342 -0.11(-0.95%)
Dec 15, 2004 11.57 11.79 11.53 11.75 11,581,415 +0.19(+1.61%)
Dec 14, 2004 11.46 11.66 11.45 11.56 10,023,883 +0.18(+1.56%)
Dec 13, 2004 11.21 11.38 11.20 11.38 9,648,364 +0.19(+1.73%)
Dec 10, 2004 11.47 11.47 11.11 11.19 8,806,683 -0.06(-0.49%)
Dec 09, 2004 11.09 11.25 11.04 11.24 10,942,695 +0.18(+1.62%)
Dec 08, 2004 11.06 11.17 10.89 11.06 13,453,944 +0.01(+0.06%)
Dec 07, 2004 11.25 11.28 11.03 11.06 16,368,580 -0.20(-1.75%)
Dec 06, 2004 11.33 11.39 11.12 11.25 11,902,042 -0.02(-0.17%)
Dec 03, 2004 11.02 11.31 11.00 11.27 17,098,506 +0.25(+2.29%)
Dec 02, 2004 11.15 11.20 10.87 11.02 21,567,296 -0.28(-2.48%)
Dec 01, 2004 11.64 11.65 11.20 11.30 15,927,472 -0.36(-3.05%)
Nov 30, 2004 11.69 11.81 11.65 11.66 7,402,568 -0.08(-0.65%)
Nov 29, 2004 11.94 11.94 11.65 11.73 8,477,330 -0.18(-1.52%)
Nov 26, 2004 11.89 12.04 11.88 11.91 3,071,431 -0.01(-0.12%)
Nov 24, 2004 11.73 11.93 11.59 11.93 10,309,604 +0.19(+1.60%)
Nov 23, 2004 11.80 11.92 11.70 11.74 13,073,076 -0.04(-0.30%)
Nov 22, 2004 11.76 11.83 11.64 11.78 8,191,890 +0.04(+0.30%)
Nov 19, 2004 11.64 11.77 11.57 11.74 10,779,425 +0.15(+1.26%)
Nov 18, 2004 11.52 11.65 11.47 11.60 10,375,757 +0.13(+1.13%)
Nov 17, 2004 11.39 11.53 11.29 11.47 9,487,910 +0.08(+0.70%)
Nov 16, 2004 11.39 11.50 11.38 11.39 8,243,123 +0.07(+0.58%)
Nov 15, 2004 11.64 11.66 11.29 11.32 17,886,702 -0.34(-2.92%)
Nov 12, 2004 11.39 11.68 11.39 11.66 9,974,340 +0.26(+2.29%)
Nov 11, 2004 11.35 11.45 11.28 11.40 9,215,138 +0.05(+0.42%)
Nov 10, 2004 11.16 11.45 11.09 11.35 14,453,264 +0.23(+2.04%)
Nov 09, 2004 11.09 11.19 11.01 11.12 14,467,339 +0.03(+0.29%)
Nov 08, 2004 11.27 11.28 11.06 11.09 12,924,163 -0.21(-1.90%)
Nov 05, 2004 11.26 11.46 11.21 11.31 12,214,505 +0.10(+0.86%)
Nov 04, 2004 11.16 11.28 11.08 11.21 13,121,775 +0.08(+0.75%)
Nov 03, 2004 11.34 11.35 10.98 11.13 18,557,794 +0.26(+2.35%)
Nov 02, 2004 11.08 11.18 10.84 10.87 15,808,398 -0.19(-1.72%)
Nov 01, 2004 11.28 11.36 11.02 11.06 11,671,495 -0.12(-1.05%)
Oct 29, 2004 11.04 11.22 10.99 11.18 10,879,920 +0.16(+1.43%)
Oct 28, 2004 11.40 11.40 10.98 11.02 21,438,932 -0.18(-1.57%)
Oct 27, 2004 11.60 11.63 11.10 11.20 22,685,408 -0.44(-3.74%)
Oct 26, 2004 11.60 11.70 11.52 11.63 13,155,274 +0.03(+0.29%)
Oct 25, 2004 11.59 11.66 11.46 11.60 12,117,107 -0.09(-0.75%)
Oct 22, 2004 11.79 11.92 11.59 11.69 20,481,556 -0.34(-2.81%)
Oct 21, 2004 11.99 12.06 11.91 12.02 11,128,202 +0.16(+1.33%)
Oct 20, 2004 11.56 11.89 11.56 11.87 11,064,865 +0.30(+2.61%)
Oct 19, 2004 11.50 11.66 11.50 11.56 9,802,907 -0.08(-0.67%)
Oct 18, 2004 11.86 11.91 11.63 11.64 7,935,445 -0.21(-1.81%)
Oct 15, 2004 11.90 11.91 11.71 11.86 9,086,493 +0.07(+0.60%)
Oct 14, 2004 11.70 11.91 11.69 11.79 11,845,461 +0.20(+1.73%)
Oct 13, 2004 11.72 11.73 11.51 11.58 15,828,384 -0.24(-2.03%)
Oct 12, 2004 11.91 12.21 11.82 11.82 10,233,318 -0.25(-2.10%)
Oct 11, 2004 12.29 12.30 11.96 12.08 9,539,424 -0.21(-1.73%)
Oct 08, 2004 12.17 12.38 12.15 12.29 7,792,444 +0.12(+0.99%)
Oct 07, 2004 12.34 12.41 12.11 12.17 8,104,344 -0.13(-1.07%)
Oct 06, 2004 12.13 12.31 12.01 12.30 11,352,557 +0.24(+1.97%)
Oct 05, 2004 12.13 12.22 12.04 12.06 9,243,006 -0.01(-0.06%)
Oct 04, 2004 12.12 12.21 12.02 12.07 8,824,981 -0.05(-0.42%)
Oct 01, 2004 11.90 12.19 11.88 12.12 14,246,644 +0.17(+1.40%)
Sep 30, 2004 11.95 12.04 11.90 11.96 10,037,395 +0.01(+0.12%)
Sep 29, 2004 11.99 12.02 11.83 11.94 14,971,502 -0.08(-0.64%)
Sep 28, 2004 11.87 12.05 11.86 12.02 12,427,318 +0.28(+2.42%)
Sep 27, 2004 11.89 11.98 11.73 11.73 11,316,243 -0.10(-0.87%)
Sep 24, 2004 11.81 11.94 11.78 11.84 10,360,274 +0.03(+0.24%)
Sep 23, 2004 11.73 11.85 11.59 11.81 10,735,793 +0.01(+0.09%)
Sep 22, 2004 11.78 11.90 11.64 11.80 12,272,213 +0.01(+0.11%)
Sep 21, 2004 11.58 11.79 11.50 11.79 12,717,262 +0.21(+1.78%)
Sep 20, 2004 11.72 11.81 11.56 11.58 14,637,927 -0.14(-1.18%)
Sep 17, 2004 11.54 11.72 11.50 11.72 11,683,317 +0.27(+2.36%)
Sep 16, 2004 11.42 11.52 11.35 11.45 5,961,858 +0.02(+0.22%)
Sep 15, 2004 11.32 11.54 11.22 11.42 7,727,699 +0.05(+0.41%)
Sep 14, 2004 11.47 11.50 11.36 11.38 7,484,484 -0.09(-0.82%)
Sep 13, 2004 11.46 11.58 11.45 11.47 7,161,324 +0.05(+0.42%)
Sep 10, 2004 11.51 11.53 11.33 11.42 6,263,906 -0.09(-0.74%)
Sep 09, 2004 11.38 11.58 11.38 11.51 9,300,713 +0.12(+1.09%)
Sep 08, 2004 11.34 11.48 11.23 11.38 5,314,975 +0.02(+0.16%)
Sep 07, 2004 11.41 11.41 11.26 11.37 6,620,002 -0.09(-0.76%)
Sep 03, 2004 11.21 11.48 11.18 11.45 9,157,994 +0.24(+2.15%)
Sep 02, 2004 11.37 11.37 11.16 11.21 9,317,885 +0.03(+0.24%)
Sep 01, 2004 11.02 11.22 10.96 11.18 11,042,908 +0.21(+1.89%)
Aug 31, 2004 10.89 11.03 10.89 10.98 7,167,517 +0.11(+1.01%)
Aug 30, 2004 11.03 11.09 10.82 10.87 5,871,497 -0.19(-1.75%)
Aug 27, 2004 10.97 11.10 10.97 11.06 6,901,501 +0.02(+0.18%)
Aug 26, 2004 10.79 11.06 10.72 11.04 8,708,159 +0.17(+1.60%)
Aug 25, 2004 10.78 10.91 10.78 10.87 8,655,237 +0.12(+1.11%)
Aug 24, 2004 10.73 10.78 10.56 10.75 8,753,480 +0.03(+0.26%)
Aug 23, 2004 10.85 10.86 10.71 10.72 8,064,090 -0.15(-1.36%)
Aug 20, 2004 10.79 10.97 10.78 10.87 14,807,952 +0.23(+2.15%)
Aug 19, 2004 10.66 10.79 10.60 10.64 13,524,600 -0.02(-0.18%)
Aug 18, 2004 10.47 10.67 10.46 10.66 12,559,060 +0.19(+1.85%)
Aug 17, 2004 10.68 10.68 10.42 10.46 14,702,671 -0.22(-2.05%)
Aug 16, 2004 10.68 10.74 10.61 10.68 9,566,730 +0.02(+0.23%)
Aug 13, 2004 10.67 10.72 10.61 10.66 9,809,944 +0.01(+0.08%)
Aug 12, 2004 10.84 10.88 10.64 10.65 12,216,757 -0.19(-1.72%)
Aug 11, 2004 10.83 11.01 10.80 10.83 13,979,783 -0.11(-0.97%)
Aug 10, 2004 11.06 11.10 10.93 10.94 10,561,827 -0.13(-1.17%)
Aug 09, 2004 10.93 11.15 10.91 11.07 8,125,738 +0.14(+1.32%)
Aug 06, 2004 11.17 11.19 10.78 10.93 10,470,903 -0.24(-2.18%)
Aug 05, 2004 11.26 11.33 11.13 11.17 10,543,530 -0.09(-0.76%)
Aug 04, 2004 11.40 11.50 11.19 11.26 9,342,657 -0.24(-2.07%)
Aug 03, 2004 11.47 11.58 11.46 11.49 12,523,028 +0.04(+0.37%)
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.