Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 46.47 47.03 44.68 45.09 16,779,642 -0.83(-1.81%)
Jan 28, 2010 46.98 47.42 45.63 45.92 12,510,298 -0.76(-1.63%)
Jan 27, 2010 46.51 47.10 46.05 46.68 13,643,139 -0.04(-0.08%)
Jan 26, 2010 46.36 48.14 46.02 46.71 12,816,161 -0.04(-0.09%)
Jan 25, 2010 46.67 47.30 45.83 46.76 13,920,687 +0.41(+0.87%)
Jan 22, 2010 47.88 48.58 46.12 46.35 20,183,706 -2.18(-4.49%)
Jan 21, 2010 49.04 49.37 47.97 48.53 16,289,632 -0.55(-1.13%)
Jan 20, 2010 49.57 49.84 48.30 49.09 15,094,620 -1.31(-2.59%)
Jan 19, 2010 49.64 50.62 49.41 50.39 10,363,451 +0.07(+0.14%)
Jan 15, 2010 50.60 50.32 50.32 50.32 17,714,002 -0.33(-0.65%)
Jan 14, 2010 49.81 51.03 49.81 50.65 10,150,551 +0.31(+0.62%)
Jan 13, 2010 49.53 50.50 48.47 50.34 12,391,326 +0.90(+1.81%)
Jan 12, 2010 49.17 50.24 48.88 49.44 13,240,662 -0.75(-1.50%)
Jan 11, 2010 50.66 50.84 49.29 50.20 14,499,393 +0.00(+0.00%)
Jan 08, 2010 49.16 51.15 49.09 50.20 18,983,732 +0.81(+1.64%)
Jan 07, 2010 48.66 49.60 48.46 49.39 10,837,410 +0.50(+1.03%)
Jan 06, 2010 47.72 48.98 47.62 48.88 14,004,479 +1.07(+2.23%)
Jan 05, 2010 47.60 48.04 47.41 47.82 10,366,566 +0.13(+0.28%)
Jan 04, 2010 47.17 47.74 46.98 47.68 8,122,971 +1.44(+3.10%)
Dec 31, 2009 46.64 46.25 46.25 46.25 4,857,539 -0.33(-0.72%)
Dec 30, 2009 46.15 46.61 45.95 46.58 3,939,069 +0.26(+0.55%)
Dec 29, 2009 46.89 47.09 46.03 46.32 4,759,536 -0.37(-0.79%)
Dec 28, 2009 46.86 47.20 46.50 46.69 5,159,511 +0.26(+0.57%)
Dec 24, 2009 46.47 46.75 46.30 46.43 2,100,468 +0.09(+0.18%)
Dec 23, 2009 46.18 46.83 45.86 46.34 7,666,929 +0.89(+1.95%)
Dec 22, 2009 45.50 46.00 45.29 45.46 6,906,102 -0.35(-0.76%)
Dec 21, 2009 45.08 46.08 44.91 45.80 8,282,362 +1.08(+2.41%)
Dec 18, 2009 44.90 45.23 44.51 44.72 15,351,913 +0.27(+0.61%)
Dec 17, 2009 44.80 45.11 44.33 44.45 8,414,260 -0.55(-1.23%)
Dec 16, 2009 44.44 45.76 44.38 45.01 10,312,357 +0.79(+1.78%)
Dec 15, 2009 44.14 44.82 43.87 44.22 9,301,019 +0.19(+0.44%)
Dec 14, 2009 44.00 44.23 43.87 44.03 6,868,232 +0.42(+0.96%)
Dec 11, 2009 43.84 44.09 43.34 43.61 8,030,030 -0.07(-0.16%)
Dec 10, 2009 43.12 43.76 42.76 43.68 11,437,435 +1.04(+2.43%)
Dec 09, 2009 42.81 43.06 41.90 42.64 13,158,248 +0.01(+0.03%)
Dec 08, 2009 43.35 43.46 42.32 42.63 11,280,117 -0.97(-2.22%)
Dec 07, 2009 43.35 44.18 42.89 43.60 9,647,434 -0.01(-0.02%)
Dec 04, 2009 44.90 45.26 43.16 43.60 12,238,351 -0.59(-1.33%)
Dec 03, 2009 45.29 45.46 44.11 44.19 10,507,118 -1.27(-2.80%)
Dec 02, 2009 45.72 46.11 45.12 45.46 8,226,802 -0.47(-1.02%)
Dec 01, 2009 45.93 46.91 45.88 45.93 12,270,304 +0.54(+1.19%)
Nov 30, 2009 44.41 45.62 44.41 45.39 9,432,555 +0.53(+1.19%)
Nov 27, 2009 44.50 45.12 44.16 44.86 5,831,261 -1.34(-2.91%)
Nov 25, 2009 46.30 46.42 45.50 46.20 10,097,186 -0.38(-0.81%)
Nov 24, 2009 45.73 46.61 45.37 46.58 10,019,949 +0.66(+1.44%)
Nov 23, 2009 46.17 47.03 45.72 45.92 12,001,965 +0.92(+2.04%)
Nov 20, 2009 45.63 45.85 44.65 45.00 11,995,288 -0.85(-1.86%)
Nov 19, 2009 47.07 47.12 45.52 45.85 10,948,294 -1.54(-3.25%)
Nov 18, 2009 47.85 47.97 46.91 47.40 9,485,374 -0.27(-0.57%)
Nov 17, 2009 47.82 48.09 47.15 47.67 12,590,745 -0.57(-1.18%)
Nov 16, 2009 47.28 48.55 47.22 48.23 12,150,574 +1.68(+3.62%)
Nov 13, 2009 45.76 46.76 45.33 46.55 11,230,102 +0.65(+1.42%)
Nov 12, 2009 46.66 47.12 45.60 45.90 8,400,617 -1.09(-2.33%)
Nov 11, 2009 46.76 47.67 46.71 46.99 9,701,182 +0.54(+1.16%)
Nov 10, 2009 46.10 46.75 45.73 46.45 8,793,436 +0.18(+0.38%)
Nov 09, 2009 46.71 46.87 45.95 46.27 18,845,112 +0.52(+1.13%)
Nov 06, 2009 45.72 46.90 45.31 45.76 10,794,186 -0.25(-0.54%)
Nov 05, 2009 46.10 46.57 45.75 46.00 8,936,246 +0.32(+0.70%)
Nov 04, 2009 46.00 46.49 45.44 45.68 11,099,294 -0.12(-0.26%)
Nov 03, 2009 44.14 46.03 43.69 45.80 13,167,917 +1.25(+2.81%)
Nov 02, 2009 44.42 45.58 43.83 44.55 11,891,919 +0.36(+0.82%)
Oct 30, 2009 45.82 45.83 43.55 44.19 17,962,386 -1.85(-4.01%)
Oct 29, 2009 44.66 46.24 44.57 46.04 13,104,868 +1.80(+4.06%)
Oct 28, 2009 45.71 45.72 44.12 44.24 12,667,646 -1.89(-4.10%)
Oct 27, 2009 45.86 46.57 45.44 46.13 13,419,422 +0.45(+0.98%)
Oct 26, 2009 46.28 47.82 45.58 45.68 15,937,772 -0.64(-1.38%)
Oct 23, 2009 46.76 46.88 45.47 46.32 26,416,902 -2.42(-4.96%)
Oct 22, 2009 48.14 48.94 47.50 48.74 15,258,288 +0.42(+0.87%)
Oct 21, 2009 48.62 49.76 48.16 48.32 19,187,286 -0.82(-1.66%)
Oct 20, 2009 48.75 49.36 48.68 49.14 13,987,872 -1.14(-2.26%)
Oct 19, 2009 49.04 50.52 48.53 50.27 13,705,389 +1.19(+2.43%)
Oct 16, 2009 48.48 49.46 48.26 49.08 18,762,588 +0.21(+0.42%)
Oct 15, 2009 46.74 48.99 46.68 48.87 19,240,398 +1.95(+4.16%)
Oct 14, 2009 46.16 47.02 46.12 46.92 12,673,715 +1.34(+2.95%)
Oct 13, 2009 45.58 45.71 44.77 45.58 11,139,092 -0.05(-0.11%)
Oct 12, 2009 45.68 45.95 45.05 45.63 11,615,399 +0.94(+2.11%)
Oct 09, 2009 44.47 44.97 44.26 44.68 10,407,602 +0.17(+0.38%)
Oct 08, 2009 43.34 44.73 43.13 44.51 14,118,256 +1.16(+2.67%)
Oct 07, 2009 42.23 43.54 42.15 43.35 14,661,986 +1.26(+3.00%)
Oct 06, 2009 41.71 42.60 41.67 42.09 10,658,582 +0.91(+2.21%)
Oct 05, 2009 40.33 41.28 40.14 41.18 11,348,704 +0.80(+1.99%)
Oct 02, 2009 40.04 40.59 39.79 40.38 9,651,959 -0.21(-0.53%)
Oct 01, 2009 42.34 42.44 40.59 40.59 14,071,747 -1.75(-4.14%)
Sep 30, 2009 43.28 43.38 41.85 42.34 11,916,816 -0.58(-1.36%)
Sep 29, 2009 42.95 43.45 42.64 42.93 8,221,075 -0.16(-0.36%)
Sep 28, 2009 42.14 43.19 41.95 43.08 5,136,657 +0.82(+1.95%)
Sep 25, 2009 41.74 42.91 41.56 42.26 10,140,229 +0.23(+0.54%)
Sep 24, 2009 42.87 42.98 41.66 42.03 9,723,533 -0.78(-1.83%)
Sep 23, 2009 43.91 44.03 42.54 42.81 11,162,779 -0.93(-2.13%)
Sep 22, 2009 43.87 43.94 43.34 43.74 8,938,276 +0.55(+1.28%)
Sep 21, 2009 42.96 43.35 42.49 43.19 8,001,718 -0.75(-1.71%)
Sep 18, 2009 44.29 44.66 43.40 43.94 13,472,698 -0.09(-0.21%)
Sep 17, 2009 44.09 44.76 43.40 44.04 13,410,936 +0.56(+1.28%)
Sep 16, 2009 43.38 44.47 43.18 43.48 18,391,180 +0.97(+2.29%)
Sep 15, 2009 42.83 42.98 41.80 42.51 13,685,870 +0.01(+0.03%)
Sep 14, 2009 41.93 42.82 41.56 42.49 12,881,084 -0.41(-0.96%)
Sep 11, 2009 42.49 43.89 42.38 42.91 20,986,594 +1.39(+3.35%)
Sep 10, 2009 40.73 41.56 40.40 41.51 10,763,217 +0.76(+1.87%)
Sep 09, 2009 41.30 41.42 40.39 40.75 10,841,962 -0.53(-1.27%)
Sep 08, 2009 40.45 41.51 40.23 41.28 14,249,015 +1.58(+3.99%)
Sep 04, 2009 38.64 39.81 38.46 39.69 8,755,330 +1.03(+2.66%)
Sep 03, 2009 38.88 39.06 38.40 38.66 9,322,881 +0.26(+0.67%)
Sep 02, 2009 38.51 39.02 38.31 38.41 12,494,194 -0.59(-1.51%)
Sep 01, 2009 39.51 40.34 38.84 39.00 18,952,488 -0.93(-2.33%)
Aug 31, 2009 40.08 40.18 39.45 39.93 11,980,187 -0.82(-2.02%)
Aug 28, 2009 40.86 41.19 40.36 40.75 15,137,815 +0.33(+0.81%)
Aug 27, 2009 40.16 40.71 39.25 40.43 13,198,526 +0.23(+0.57%)
Aug 26, 2009 39.51 40.33 39.38 40.20 11,215,857 +0.32(+0.80%)
Aug 25, 2009 41.16 41.26 39.65 39.88 13,530,452 -0.86(-2.11%)
Aug 24, 2009 40.91 41.42 40.41 40.74 13,125,764 +0.55(+1.38%)
Aug 21, 2009 38.74 40.27 38.38 40.18 18,815,892 +1.96(+5.13%)
Aug 20, 2009 37.88 38.35 37.63 38.22 12,195,064 +0.66(+1.76%)
Aug 19, 2009 36.38 37.80 36.25 37.56 11,975,072 +0.60(+1.61%)
Aug 18, 2009 36.58 37.16 36.23 36.97 9,503,870 +0.64(+1.76%)
Aug 17, 2009 36.95 37.05 35.89 36.33 12,895,474 -1.60(-4.22%)
Aug 14, 2009 39.14 39.18 37.48 37.93 12,530,511 -1.24(-3.17%)
Aug 13, 2009 38.74 39.25 38.09 39.17 9,473,745 +0.89(+2.32%)
Aug 12, 2009 37.61 38.71 37.48 38.28 10,985,926 +0.71(+1.89%)
Aug 11, 2009 37.78 37.94 37.36 37.57 9,524,354 -0.45(-1.18%)
Aug 10, 2009 37.84 38.25 37.51 38.02 8,822,618 +0.18(+0.49%)
Aug 07, 2009 38.62 38.91 37.24 37.83 10,622,332 -0.32(-0.84%)
Aug 06, 2009 38.58 38.69 37.71 38.15 9,146,656 -0.28(-0.74%)
Aug 05, 2009 39.05 39.23 38.27 38.44 12,312,530 -0.64(-1.65%)
Aug 04, 2009 39.32 40.00 38.89 39.08 13,585,085 -0.66(-1.67%)
Aug 03, 2009 38.98 40.09 38.79 39.74 13,844,599 +1.73(+4.56%)
Jul 31, 2009 37.55 38.37 37.31 38.01 13,417,121 +0.05(+0.13%)
Jul 30, 2009 38.11 38.61 37.34 37.96 16,242,487 +0.67(+1.79%)
Jul 29, 2009 38.10 38.28 37.06 37.29 17,439,006 -1.50(-3.86%)
Jul 28, 2009 39.65 39.65 37.94 38.79 15,482,411 -1.23(-3.07%)
Jul 27, 2009 40.36 40.85 39.65 40.02 10,058,149 -0.72(-1.76%)
Jul 24, 2009 40.85 40.90 39.16 40.74 17,633,430 -0.31(-0.74%)
Jul 23, 2009 39.33 41.34 39.09 41.04 15,190,796 +1.75(+4.47%)
Jul 22, 2009 40.13 40.21 39.18 39.29 14,537,188 -1.21(-2.98%)
Jul 21, 2009 40.80 41.14 39.79 40.50 14,108,186 +0.09(+0.21%)
Jul 20, 2009 40.20 40.72 39.37 40.41 14,239,465 +0.62(+1.55%)
Jul 17, 2009 39.36 39.95 38.98 39.79 13,750,502 +0.38(+0.96%)
Jul 16, 2009 38.64 39.62 38.29 39.42 11,361,987 +0.65(+1.69%)
Jul 15, 2009 37.51 38.93 37.50 38.76 16,516,085 +1.94(+5.27%)
Jul 14, 2009 36.87 37.26 36.46 36.82 10,304,256 +0.60(+1.65%)
Jul 13, 2009 35.74 36.27 34.94 36.23 12,715,432 +0.34(+0.95%)
Jul 10, 2009 35.15 36.13 35.04 35.89 12,402,068 +0.21(+0.58%)
Jul 09, 2009 35.64 36.36 35.01 35.68 15,269,750 +0.27(+0.76%)
Jul 08, 2009 35.11 35.57 34.20 35.41 18,129,754 +0.45(+1.30%)
Jul 07, 2009 36.48 36.68 34.84 34.96 16,397,484 -1.60(-4.37%)
Jul 06, 2009 36.02 36.62 35.77 36.55 16,882,352 -0.78(-2.09%)
Jul 02, 2009 37.63 37.64 36.36 37.34 12,970,214 -1.23(-3.19%)
Jul 01, 2009 39.14 39.60 38.49 38.56 11,181,108 +0.12(+0.31%)
Jun 30, 2009 39.08 39.52 37.69 38.44 15,227,865 -0.61(-1.56%)
Jun 29, 2009 39.23 39.42 38.53 39.06 11,907,220 +0.35(+0.90%)
Jun 26, 2009 39.01 39.33 38.55 38.71 22,219,218 -0.62(-1.57%)
Jun 25, 2009 38.29 39.48 38.12 39.33 13,754,408 +1.34(+3.54%)
Jun 24, 2009 38.10 38.65 37.58 37.98 11,294,816 +0.11(+0.30%)
Jun 23, 2009 37.55 38.17 36.92 37.87 12,868,982 +0.70(+1.87%)
Jun 22, 2009 38.61 38.61 36.79 37.17 15,520,000 -2.15(-5.47%)
Jun 19, 2009 40.05 40.14 38.88 39.33 15,870,040 -0.28(-0.72%)
Jun 18, 2009 39.68 40.26 39.25 39.61 9,376,976 -0.16(-0.41%)
Jun 17, 2009 40.10 40.26 39.32 39.77 16,372,598 -0.70(-1.74%)
Jun 16, 2009 42.28 42.48 40.35 40.48 12,738,955 -1.15(-2.77%)
Jun 15, 2009 42.10 42.17 40.71 41.63 11,714,215 -1.19(-2.79%)
Jun 12, 2009 43.31 43.47 42.07 42.82 15,537,726 -1.36(-3.07%)
Jun 11, 2009 42.49 45.31 42.03 44.18 24,122,298 +2.07(+4.91%)
Jun 10, 2009 42.53 42.74 41.09 42.11 14,978,236 +0.30(+0.71%)
Jun 09, 2009 41.26 42.20 41.00 41.81 12,764,213 +1.08(+2.65%)
Jun 08, 2009 40.27 41.02 39.55 40.73 11,427,880 +0.04(+0.10%)
Jun 05, 2009 41.92 42.12 40.24 40.69 12,093,478 -0.74(-1.78%)
Jun 04, 2009 40.95 41.76 40.40 41.43 12,989,126 +1.01(+2.50%)
Jun 03, 2009 41.25 41.49 39.70 40.42 16,589,116 -1.63(-3.87%)
Jun 02, 2009 41.78 42.39 41.29 42.05 13,554,085 +0.01(+0.02%)
Jun 01, 2009 41.66 42.27 41.18 42.04 16,282,589 +1.38(+3.39%)
May 29, 2009 40.94 40.98 40.04 40.66 15,727,040 +0.63(+1.56%)
May 28, 2009 38.41 40.41 37.81 40.04 18,838,870 +2.09(+5.50%)
May 27, 2009 38.42 39.01 37.85 37.95 11,833,709 -0.36(-0.95%)
May 26, 2009 36.41 38.42 35.98 38.31 13,950,848 +1.54(+4.19%)
May 22, 2009 37.54 37.89 36.70 36.77 12,138,236 -0.14(-0.37%)
May 21, 2009 38.08 38.16 36.59 36.90 15,603,154 -2.20(-5.63%)
May 20, 2009 39.13 40.56 38.95 39.10 14,522,395 +0.74(+1.93%)
May 19, 2009 38.37 38.86 37.41 38.37 12,089,642 -0.11(-0.28%)
May 18, 2009 37.49 38.54 37.48 38.47 15,064,988 +1.49(+4.03%)
May 15, 2009 38.20 38.61 36.63 36.98 14,668,317 -1.34(-3.49%)
May 14, 2009 37.71 38.58 37.39 38.32 12,663,158 +0.28(+0.73%)
May 13, 2009 38.92 39.10 37.46 38.04 17,835,972 -1.57(-3.96%)
May 12, 2009 39.08 39.93 38.69 39.61 16,187,597 +0.70(+1.79%)
May 11, 2009 39.37 39.56 38.59 38.91 12,572,294 -1.25(-3.11%)
May 08, 2009 39.10 40.49 38.62 40.16 18,307,884 +1.73(+4.49%)
May 07, 2009 41.66 41.66 37.63 38.44 22,539,756 -1.39(-3.48%)
May 06, 2009 39.10 40.07 38.61 39.82 20,017,258 +1.31(+3.41%)
May 05, 2009 38.31 38.66 37.31 38.51 14,232,899 +0.09(+0.22%)
May 04, 2009 38.17 38.52 37.97 38.42 18,676,704 +2.42(+6.73%)
May 01, 2009 34.97 36.33 34.56 36.00 14,199,342 +1.19(+3.43%)
Apr 30, 2009 36.09 36.09 34.04 34.81 18,412,634 -0.74(-2.08%)
Apr 29, 2009 34.25 35.85 34.25 35.55 13,449,777 +1.41(+4.14%)
Apr 28, 2009 33.68 34.77 33.68 34.13 11,027,773 -0.24(-0.70%)
Apr 27, 2009 34.06 34.81 33.75 34.37 15,026,564 -0.96(-2.71%)
Apr 24, 2009 35.40 36.18 34.49 35.33 28,867,112 +2.22(+6.69%)
Apr 23, 2009 33.21 33.29 31.91 33.12 17,237,382 +0.27(+0.82%)
Apr 22, 2009 32.43 34.27 32.14 32.85 22,604,574 -0.28(-0.86%)
Apr 21, 2009 30.69 33.27 30.44 33.13 17,839,160 +1.80(+5.74%)
Apr 20, 2009 31.98 32.38 31.24 31.33 15,162,318 -1.75(-5.30%)
Apr 17, 2009 32.76 33.23 32.09 33.09 20,101,008 +0.41(+1.24%)
Apr 16, 2009 32.84 33.15 31.84 32.68 15,539,113 +0.33(+1.03%)
Apr 15, 2009 31.20 32.50 31.20 32.35 14,870,353 +1.01(+3.22%)
Apr 14, 2009 31.05 32.33 30.71 31.34 13,193,417 -0.10(-0.32%)
Apr 13, 2009 30.42 31.89 30.05 31.44 14,407,191 +0.06(+0.20%)
Apr 09, 2009 31.97 32.18 30.98 31.37 17,972,364 +0.44(+1.42%)
Apr 08, 2009 30.34 31.31 29.83 30.93 14,988,625 +0.39(+1.28%)
Apr 07, 2009 30.63 30.91 30.02 30.54 11,730,057 -0.68(-2.18%)
Apr 06, 2009 31.29 31.51 30.59 31.23 14,893,862 -0.80(-2.49%)
Apr 03, 2009 31.08 32.31 30.95 32.02 19,007,238 +0.91(+2.92%)
Apr 02, 2009 30.44 31.89 30.34 31.11 23,736,738 +1.91(+6.55%)
Apr 01, 2009 28.29 29.33 27.79 29.20 24,746,062 +0.34(+1.18%)
Mar 31, 2009 29.92 29.92 28.53 28.86 21,410,534 -0.36(-1.22%)
Mar 30, 2009 29.98 30.25 28.76 29.22 18,205,108 -3.14(-9.71%)
Mar 26, 2009 32.93 33.37 31.95 32.36 19,322,684 +0.14(+0.44%)
Mar 25, 2009 32.64 33.14 31.06 32.21 21,976,844 -0.58(-1.78%)
Mar 24, 2009 32.42 33.58 32.06 32.80 21,813,326 -0.42(-1.26%)
Mar 23, 2009 31.67 33.25 31.55 33.22 26,628,226 +3.72(+12.60%)
Mar 20, 2009 31.68 31.81 29.30 29.50 24,466,686 -2.83(-8.77%)
Mar 19, 2009 31.44 32.78 31.37 32.33 27,343,540 +1.85(+6.06%)
Mar 18, 2009 29.68 30.93 28.55 30.49 20,814,378 +0.57(+1.90%)
Mar 17, 2009 29.44 30.21 28.83 29.92 16,573,300 +0.48(+1.62%)
Mar 16, 2009 27.80 30.32 27.80 29.44 23,266,982 +1.52(+5.45%)
Mar 13, 2009 28.67 28.67 27.39 27.92 0 -0.47(-1.65%)
Mar 12, 2009 27.47 28.43 26.52 28.39 23,370,788 +0.82(+2.99%)
Mar 11, 2009 27.90 28.10 27.01 27.57 16,975,990 -0.51(-1.82%)
Mar 10, 2009 26.64 28.85 26.64 28.08 31,294,234 +2.02(+7.77%)
Mar 09, 2009 25.71 27.42 25.52 26.05 18,853,894 -0.04(-0.16%)
Mar 06, 2009 25.98 26.59 25.10 26.10 0 +0.40(+1.58%)
Mar 05, 2009 26.69 26.98 25.24 25.69 22,899,094 -1.90(-6.88%)
Mar 04, 2009 26.32 28.39 26.17 27.59 21,830,492 +2.12(+8.34%)
Mar 02, 2009 26.29 26.68 25.24 25.46 24,475,902 -1.58(-5.83%)
Feb 27, 2009 26.37 28.02 26.06 27.04 0 -0.08(-0.29%)
Feb 26, 2009 26.99 28.31 26.95 27.12 19,037,808 +0.38(+1.41%)
Feb 25, 2009 27.01 27.43 26.05 26.74 26,158,582 -0.29(-1.08%)
Feb 24, 2009 25.38 27.17 25.05 27.03 21,409,886 +2.03(+8.13%)
Feb 23, 2009 26.62 26.77 24.90 25.00 20,364,932 -1.20(-4.58%)
Feb 20, 2009 26.83 27.30 25.68 26.20 0 -1.18(-4.31%)
Feb 19, 2009 27.68 28.25 27.20 27.38 15,060,936 +0.24(+0.89%)
Feb 18, 2009 27.45 27.68 26.59 27.14 15,915,094 +0.00(+0.00%)
Feb 17, 2009 28.45 28.65 27.09 27.14 21,075,136 -2.36(-8.00%)
Feb 13, 2009 29.62 30.52 29.23 29.50 15,051,157 -0.32(-1.07%)
Feb 12, 2009 29.76 29.88 28.97 29.82 21,205,726 -0.41(-1.36%)
Feb 11, 2009 31.10 31.39 29.39 30.23 17,937,458 -0.58(-1.87%)
Feb 10, 2009 32.95 33.46 30.46 30.81 18,618,212 -1.96(-5.98%)
Feb 09, 2009 33.12 34.02 32.19 32.77 18,800,564 +0.59(+1.83%)
Feb 06, 2009 31.19 32.50 30.81 32.18 13,390,879 +0.53(+1.66%)
Feb 05, 2009 29.91 31.84 29.26 31.65 17,786,738 +1.61(+5.37%)
Feb 04, 2009 29.49 30.76 29.41 30.04 13,574,630 +0.92(+3.15%)
Feb 03, 2009 29.26 29.36 28.42 29.12 14,434,030 +0.14(+0.49%)
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.