Schlumberger Ltd (NY: SLB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.697 9.697 9.480 9.543 7,037,554 -0.14(-1.48%)
Dec 30, 2003 9.698 9.808 9.646 9.686 6,780,387 -0.02(-0.23%)
Dec 29, 2003 9.662 9.728 9.644 9.709 6,651,946 +0.07(+0.71%)
Dec 26, 2003 9.583 9.676 9.557 9.641 2,745,985 +0.06(+0.58%)
Dec 24, 2003 9.419 9.625 9.411 9.585 4,764,046 +0.17(+1.78%)
Dec 23, 2003 9.442 9.507 9.336 9.418 7,580,558 -0.11(-1.19%)
Dec 22, 2003 9.287 9.548 9.271 9.531 15,234,225 +0.27(+2.86%)
Dec 19, 2003 9.283 9.348 9.208 9.266 13,219,318 +0.07(+0.72%)
Dec 18, 2003 8.851 9.409 8.849 9.200 26,686,914 +0.41(+4.66%)
Dec 17, 2003 8.762 8.793 8.711 8.790 10,330,844 +0.01(+0.08%)
Dec 16, 2003 8.755 8.889 8.753 8.783 8,076,258 +0.03(+0.34%)
Dec 15, 2003 8.886 8.900 8.748 8.753 7,680,616 -0.15(-1.67%)
Dec 12, 2003 8.736 8.910 8.729 8.901 7,016,052 +0.17(+1.94%)
Dec 11, 2003 8.720 8.748 8.624 8.732 7,876,143 +0.02(+0.18%)
Dec 10, 2003 8.687 8.764 8.650 8.717 9,839,445 +0.03(+0.34%)
Dec 09, 2003 8.703 8.729 8.621 8.687 9,372,702 +0.02(+0.18%)
Dec 08, 2003 8.546 8.689 8.542 8.671 7,695,237 +0.08(+0.97%)
Dec 05, 2003 8.396 8.587 8.394 8.587 9,803,608 +0.19(+2.22%)
Dec 04, 2003 8.216 8.504 8.206 8.401 12,502,862 +0.16(+1.97%)
Dec 03, 2003 8.347 8.361 8.221 8.239 7,300,455 -0.11(-1.27%)
Dec 02, 2003 8.178 8.364 8.136 8.345 10,872,128 +0.19(+2.37%)
Dec 01, 2003 8.192 8.214 8.141 8.151 6,540,135 -0.03(-0.38%)
Nov 28, 2003 8.179 8.204 8.125 8.183 1,823,680 +0.00(+0.04%)
Nov 26, 2003 8.153 8.209 8.083 8.179 6,970,180 +0.05(+0.58%)
Nov 25, 2003 8.076 8.249 8.076 8.132 7,781,820 +0.06(+0.73%)
Nov 24, 2003 8.068 8.099 8.014 8.073 6,353,495 +0.01(+0.06%)
Nov 21, 2003 8.103 8.097 8.024 8.068 5,622,990 -0.03(-0.43%)
Nov 20, 2003 8.080 8.195 8.080 8.103 7,274,939 -0.01(-0.15%)
Nov 19, 2003 8.031 8.131 8.031 8.115 6,780,387 +0.07(+0.89%)
Nov 18, 2003 8.185 8.190 8.036 8.043 7,170,008 -0.15(-1.81%)
Nov 17, 2003 8.139 8.301 8.082 8.192 5,684,917 -0.11(-1.32%)
Nov 14, 2003 8.305 8.408 8.265 8.301 8,555,616 -0.00(-0.04%)
Nov 13, 2003 8.143 8.328 8.143 8.305 8,817,083 +0.16(+1.99%)
Nov 12, 2003 8.075 8.172 7.928 8.143 4,391,626 +0.07(+0.86%)
Nov 11, 2003 8.042 8.087 8.033 8.073 4,952,406 +0.03(+0.41%)
Nov 10, 2003 8.131 8.131 8.022 8.040 6,526,660 -0.09(-1.12%)
Nov 07, 2003 8.134 8.190 8.101 8.131 5,956,993 -0.00(-0.04%)
Nov 06, 2003 8.136 8.179 7.906 8.134 5,875,571 -0.01(-0.13%)
Nov 05, 2003 7.954 8.186 8.066 8.144 7,613,529 +0.03(+0.41%)
Nov 04, 2003 7.954 8.162 7.954 8.111 6,974,506 +0.07(+0.82%)
Nov 03, 2003 8.192 8.214 8.026 8.045 8,158,540 -0.15(-1.79%)
Oct 31, 2003 8.068 8.206 8.024 8.192 10,767,197 +0.18(+2.24%)
Oct 30, 2003 8.118 8.125 7.944 8.012 11,871,554 -0.10(-1.20%)
Oct 29, 2003 8.202 8.336 8.082 8.110 11,342,598 -0.13(-1.59%)
Oct 28, 2003 8.202 8.214 8.157 8.240 10,429,755 +0.04(+0.47%)
Oct 27, 2003 8.218 8.328 8.176 8.202 8,346,613 -0.01(-0.17%)
Oct 24, 2003 8.289 8.322 8.178 8.216 9,725,053 -0.16(-1.85%)
Oct 23, 2003 8.364 8.373 8.232 8.371 14,089,730 +0.01(+0.10%)
Oct 22, 2003 8.554 8.598 8.329 8.362 27,877,568 -0.59(-6.64%)
Oct 21, 2003 8.711 8.992 8.694 8.957 14,283,824 +0.27(+3.05%)
Oct 20, 2003 8.642 8.718 8.563 8.692 6,285,261 +0.06(+0.69%)
Oct 17, 2003 8.729 8.758 8.591 8.633 7,301,889 -0.09(-1.00%)
Oct 16, 2003 8.546 8.785 8.544 8.720 7,601,774 +0.13(+1.50%)
Oct 15, 2003 8.704 8.704 8.546 8.591 10,470,752 -0.16(-1.79%)
Oct 14, 2003 8.816 8.816 8.690 8.748 5,608,082 -0.05(-0.61%)
Oct 13, 2003 8.858 8.894 8.764 8.802 4,862,670 -0.06(-0.63%)
Oct 10, 2003 8.755 8.921 8.755 8.858 8,833,138 +0.08(+0.93%)
Oct 09, 2003 8.807 8.807 8.722 8.776 8,348,333 -0.03(-0.36%)
Oct 08, 2003 8.778 8.891 8.776 8.807 6,860,375 +0.01(+0.06%)
Oct 07, 2003 8.783 8.839 8.678 8.802 5,823,392 +0.02(+0.22%)
Oct 06, 2003 8.737 8.839 8.685 8.783 5,231,649 +0.05(+0.56%)
Oct 03, 2003 8.720 8.835 8.546 8.734 7,295,868 +0.07(+0.83%)
Oct 02, 2003 8.575 8.680 8.565 8.662 5,872,130 +0.03(+0.38%)
Oct 01, 2003 8.511 8.654 8.441 8.629 10,554,468 +0.19(+2.23%)
Sep 30, 2003 8.577 8.608 8.390 8.441 10,854,640 -0.14(-1.59%)
Sep 29, 2003 8.497 8.601 8.476 8.577 6,387,612 +0.08(+0.94%)
Sep 26, 2003 8.614 8.546 8.436 8.497 8,061,923 -0.12(-1.36%)
Sep 25, 2003 8.877 8.879 8.598 8.614 10,921,727 -0.27(-3.02%)
Sep 24, 2003 8.842 9.025 8.830 8.882 15,491,106 +0.04(+0.45%)
Sep 23, 2003 8.907 8.935 8.823 8.842 9,746,842 -0.06(-0.72%)
Sep 22, 2003 8.982 9.086 8.837 8.907 17,319,946 +0.01(+0.16%)
Sep 19, 2003 8.589 8.910 8.418 8.893 19,420,002 +0.30(+3.53%)
Sep 18, 2003 8.413 8.572 8.369 8.589 9,170,294 +0.17(+2.07%)
Sep 17, 2003 8.441 8.525 8.354 8.415 6,946,384 -0.03(-0.31%)
Sep 16, 2003 8.389 8.457 8.333 8.441 6,317,944 +0.05(+0.62%)
Sep 15, 2003 8.431 8.532 8.380 8.389 4,996,844 -0.04(-0.48%)
Sep 12, 2003 8.389 8.431 8.335 8.429 5,043,002 +0.04(+0.48%)
Sep 11, 2003 8.415 8.490 8.328 8.389 7,797,015 -0.01(-0.06%)
Sep 10, 2003 8.539 8.558 8.347 8.394 7,835,145 -0.14(-1.70%)
Sep 09, 2003 8.631 8.631 8.458 8.539 7,616,682 -0.09(-1.07%)
Sep 08, 2003 8.467 8.683 8.458 8.631 8,522,645 +0.18(+2.15%)
Sep 05, 2003 8.331 8.500 8.314 8.450 9,196,097 +0.12(+1.42%)
Sep 04, 2003 8.516 8.516 8.301 8.331 11,418,000 -0.18(-2.17%)
Sep 03, 2003 8.617 8.631 8.462 8.516 6,818,231 -0.08(-0.97%)
Sep 02, 2003 8.635 8.635 8.413 8.600 11,002,289 -0.03(-0.40%)
Aug 29, 2003 8.596 8.635 8.425 8.635 7,610,948 +0.01(+0.06%)
Aug 28, 2003 8.301 8.635 8.242 8.629 11,374,422 +0.33(+4.04%)
Aug 27, 2003 8.315 8.486 8.294 8.294 6,751,430 -0.06(-0.73%)
Aug 26, 2003 8.312 8.368 8.216 8.356 5,993,403 +0.05(+0.55%)
Aug 25, 2003 8.448 8.467 8.284 8.310 8,838,012 -0.14(-1.63%)
Aug 22, 2003 8.668 8.668 8.437 8.448 6,977,348 -0.14(-1.64%)
Aug 21, 2003 8.528 8.678 8.422 8.589 9,386,464 +0.06(+0.74%)
Aug 20, 2003 8.401 8.601 8.216 8.526 10,051,314 +0.13(+1.49%)
Aug 19, 2003 8.354 8.410 8.317 8.401 6,063,644 +0.04(+0.46%)
Aug 18, 2003 8.284 8.375 8.267 8.362 5,347,761 +0.12(+1.48%)
Aug 15, 2003 8.301 8.324 8.230 8.240 3,523,794 -0.05(-0.57%)
Aug 14, 2003 8.275 8.322 8.160 8.287 11,288,126 +0.03(+0.32%)
Aug 13, 2003 8.301 8.328 8.188 8.261 9,123,849 +0.04(+0.53%)
Aug 12, 2003 8.183 8.239 8.043 8.218 7,223,907 +0.03(+0.43%)
Aug 11, 2003 8.115 8.214 8.063 8.183 7,534,974 +0.07(+0.84%)
Aug 08, 2003 8.120 8.146 8.014 8.115 10,120,408 -0.01(-0.06%)
Aug 07, 2003 7.935 8.160 7.879 8.120 13,417,139 +0.18(+2.33%)
Aug 06, 2003 7.787 7.956 7.766 7.935 8,505,444 +0.15(+1.93%)
Aug 05, 2003 7.865 7.925 7.775 7.785 6,313,644 -0.08(-1.04%)
Aug 04, 2003 7.939 7.940 7.761 7.867 7,924,022 -0.07(-0.90%)
Aug 01, 2003 7.806 7.993 7.806 7.939 7,327,118 +0.08(+1.00%)
Jul 31, 2003 7.883 8.014 7.761 7.860 8,494,836 +0.03(+0.40%)
Jul 30, 2003 7.845 7.867 7.761 7.829 9,422,014 +0.01(+0.13%)
Jul 29, 2003 8.049 8.049 7.770 7.818 11,387,610 -0.23(-2.86%)
Jul 28, 2003 7.975 8.096 7.865 8.049 10,656,819 +0.07(+0.92%)
Jul 25, 2003 7.865 7.977 7.811 7.975 7,686,923 +0.12(+1.58%)
Jul 24, 2003 8.022 8.108 7.839 7.851 11,807,048 -0.09(-1.08%)
Jul 23, 2003 8.188 8.214 7.813 7.937 17,124,992 -0.16(-1.92%)
Jul 22, 2003 8.219 8.251 8.028 8.092 11,670,866 -0.13(-1.55%)
Jul 21, 2003 8.371 8.415 8.164 8.219 12,599,192 -0.06(-0.70%)
Jul 18, 2003 8.010 8.312 7.874 8.277 9,684,342 +0.27(+3.33%)
Jul 17, 2003 7.970 8.103 7.763 8.010 10,003,723 +0.04(+0.50%)
Jul 16, 2003 8.057 8.110 7.942 7.970 7,491,682 -0.08(-0.98%)
Jul 15, 2003 8.085 8.172 7.970 8.049 8,356,647 -0.03(-0.43%)
Jul 14, 2003 8.267 8.298 8.043 8.083 8,382,737 -0.16(-1.99%)
Jul 11, 2003 8.136 8.291 8.083 8.247 6,552,462 +0.11(+1.37%)
Jul 10, 2003 8.371 8.371 8.054 8.136 13,115,820 -0.25(-2.93%)
Jul 09, 2003 8.319 8.450 8.319 8.382 9,580,844 +0.09(+1.03%)
Jul 08, 2003 8.284 8.321 8.197 8.296 8,144,778 +0.01(+0.15%)
Jul 07, 2003 8.371 8.371 8.221 8.284 10,218,459 -0.09(-1.12%)
Jul 03, 2003 8.376 8.478 8.144 8.378 6,077,119 +0.00(+0.04%)
Jul 02, 2003 8.345 8.418 8.195 8.375 7,928,035 +0.03(+0.36%)
Jul 01, 2003 8.296 8.376 8.113 8.345 7,749,996 +0.05(+0.59%)
Jun 30, 2003 8.371 8.406 8.281 8.296 6,289,848 -0.02(-0.25%)
Jun 27, 2003 8.329 8.439 8.307 8.317 7,622,990 -0.01(-0.15%)
Jun 26, 2003 8.362 8.481 8.272 8.329 13,988,813 -0.07(-0.81%)
Jun 25, 2003 8.336 8.493 8.275 8.397 11,338,298 +0.11(+1.37%)
Jun 24, 2003 8.197 8.335 8.179 8.284 9,108,081 +0.04(+0.53%)
Jun 23, 2003 8.244 8.343 8.063 8.240 5,809,344 -0.00(-0.04%)
Jun 20, 2003 8.347 8.441 8.240 8.244 12,099,765 -0.10(-1.23%)
Jun 19, 2003 8.239 8.457 8.186 8.347 7,392,485 +0.11(+1.31%)
Jun 18, 2003 8.286 8.359 8.174 8.239 10,069,376 -0.05(-0.57%)
Jun 17, 2003 8.380 8.493 8.213 8.286 8,547,875 -0.09(-1.12%)
Jun 16, 2003 8.404 8.563 8.261 8.380 10,379,869 -0.02(-0.29%)
Jun 13, 2003 8.607 8.608 8.345 8.404 7,608,941 -0.20(-2.35%)
Jun 12, 2003 8.682 8.746 8.497 8.607 10,616,681 -0.07(-0.86%)
Jun 11, 2003 8.451 8.690 8.356 8.682 11,773,791 +0.29(+3.49%)
Jun 10, 2003 8.345 8.451 8.319 8.389 9,230,214 +0.08(+0.97%)
Jun 09, 2003 8.232 8.342 8.186 8.308 8,057,049 +0.05(+0.55%)
Jun 06, 2003 8.207 8.336 8.207 8.263 10,413,413 +0.01(+0.06%)
Jun 05, 2003 8.127 8.275 8.125 8.258 11,394,777 +0.03(+0.40%)
Jun 04, 2003 8.066 8.303 8.057 8.225 27,879,862 -0.13(-1.54%)
Jun 03, 2003 8.434 8.434 8.286 8.354 8,164,274 -0.08(-0.95%)
Jun 02, 2003 8.446 8.502 8.336 8.434 8,054,182 -0.05(-0.53%)
May 30, 2003 8.251 8.546 8.176 8.479 8,956,991 +0.23(+2.77%)
May 29, 2003 8.319 8.328 8.221 8.251 8,610,661 -0.08(-0.98%)
May 28, 2003 8.446 8.476 8.294 8.333 8,378,436 -0.11(-1.34%)
May 27, 2003 8.118 8.458 8.118 8.446 10,152,232 +0.22(+2.65%)
May 23, 2003 8.219 8.263 8.066 8.228 5,915,135 +0.01(+0.11%)
May 22, 2003 8.240 8.317 8.206 8.219 8,067,370 -0.06(-0.78%)
May 21, 2003 8.031 8.371 8.026 8.284 10,717,885 +0.21(+2.64%)
May 20, 2003 8.155 8.183 8.005 8.071 11,540,419 -0.12(-1.43%)
May 19, 2003 8.223 8.265 8.171 8.188 10,096,326 -0.08(-0.95%)
May 16, 2003 8.178 8.286 8.094 8.267 10,093,459 +0.09(+1.11%)
May 15, 2003 8.172 8.216 8.085 8.176 8,219,320 +0.01(+0.06%)
May 14, 2003 8.019 8.240 7.954 8.171 12,070,809 +0.16(+1.96%)
May 13, 2003 7.937 8.024 7.850 8.014 8,868,975 +0.08(+0.97%)
May 12, 2003 7.822 8.014 7.790 7.937 8,702,118 +0.09(+1.18%)
May 09, 2003 7.796 7.897 7.674 7.845 6,311,637 +0.10(+1.26%)
May 08, 2003 7.848 7.871 7.674 7.747 11,524,651 -0.12(-1.46%)
May 07, 2003 7.797 7.928 7.714 7.862 11,491,967 +0.06(+0.83%)
May 06, 2003 7.614 7.839 7.599 7.797 10,844,892 +0.18(+2.40%)
May 05, 2003 7.550 7.668 7.536 7.614 8,130,730 +0.05(+0.62%)
May 02, 2003 7.428 7.590 7.386 7.567 8,878,436 +0.22(+2.99%)
May 01, 2003 7.377 7.409 7.288 7.347 7,006,877 +0.03(+0.48%)
Apr 30, 2003 7.220 7.403 7.197 7.313 9,454,698 +0.11(+1.53%)
Apr 29, 2003 7.281 7.330 7.131 7.203 6,627,577 -0.08(-1.08%)
Apr 28, 2003 7.220 7.368 7.184 7.281 10,660,259 +0.04(+0.58%)
Apr 25, 2003 7.300 7.325 7.163 7.239 7,949,251 -0.06(-0.84%)
Apr 24, 2003 7.266 7.316 7.220 7.300 12,142,483 +0.03(+0.48%)
Apr 23, 2003 7.088 7.299 6.918 7.266 18,951,254 +0.35(+5.10%)
Apr 22, 2003 6.836 6.950 6.749 6.913 6,904,240 +0.06(+0.94%)
Apr 21, 2003 6.782 6.910 6.749 6.849 7,165,708 +0.07(+1.00%)
Apr 17, 2003 6.507 6.802 6.456 6.781 7,776,372 +0.26(+3.93%)
Apr 16, 2003 6.603 6.697 6.502 6.524 9,102,920 -0.06(-0.93%)
Apr 15, 2003 6.784 6.823 6.552 6.585 6,196,958 -0.10(-1.54%)
Apr 14, 2003 6.292 6.693 6.292 6.688 6,461,866 +0.05(+0.74%)
Apr 11, 2003 6.756 6.756 6.582 6.639 10,452,404 -0.12(-1.73%)
Apr 10, 2003 6.688 6.788 6.629 6.756 11,299,020 +0.18(+2.76%)
Apr 09, 2003 6.589 6.627 6.533 6.575 6,297,015 +0.03(+0.43%)
Apr 08, 2003 6.573 6.592 6.509 6.547 6,081,993 -0.03(-0.40%)
Apr 07, 2003 6.578 6.618 6.516 6.573 10,149,365 -0.01(-0.08%)
Apr 04, 2003 6.603 6.652 6.535 6.578 8,502,290 -0.02(-0.32%)
Apr 03, 2003 6.686 6.711 6.575 6.599 7,500,283 -0.09(-1.30%)
Apr 02, 2003 6.758 6.758 6.610 6.686 9,143,345 -0.07(-1.06%)
Apr 01, 2003 6.645 6.800 6.618 6.758 9,783,253 +0.13(+1.95%)
Mar 31, 2003 6.568 6.793 6.568 6.629 7,751,717 -0.18(-2.61%)
Mar 28, 2003 6.700 6.845 6.700 6.807 6,272,646 +0.11(+1.61%)
Mar 27, 2003 6.645 6.800 6.632 6.699 8,715,879 +0.05(+0.81%)
Mar 26, 2003 6.662 6.734 6.557 6.645 11,016,337 -0.02(-0.26%)
Mar 25, 2003 6.653 6.782 6.617 6.662 8,659,973 +0.03(+0.39%)
Mar 24, 2003 6.788 6.908 6.610 6.636 7,705,558 -0.15(-2.24%)
Mar 21, 2003 6.967 6.985 6.770 6.788 10,436,635 -0.18(-2.55%)
Mar 20, 2003 6.775 7.060 6.725 6.966 11,391,337 +0.11(+1.65%)
Mar 19, 2003 6.889 7.000 6.784 6.852 9,823,104 -0.04(-0.53%)
Mar 18, 2003 6.641 6.927 6.584 6.889 16,307,619 +0.25(+3.73%)
Mar 17, 2003 6.577 6.688 6.505 6.641 10,657,679 +0.06(+0.98%)
Mar 14, 2003 6.622 6.693 6.540 6.577 10,977,920 -0.05(-0.68%)
Mar 13, 2003 6.645 6.655 6.496 6.622 10,077,117 +0.08(+1.20%)
Mar 12, 2003 6.618 6.618 6.428 6.543 11,684,341 -0.09(-1.32%)
Mar 11, 2003 6.802 6.887 6.620 6.631 9,088,299 -0.18(-2.64%)
Mar 10, 2003 7.089 7.098 6.777 6.810 7,627,863 -0.19(-2.72%)
Mar 07, 2003 7.020 7.143 6.898 7.000 8,647,072 -0.14(-2.00%)
Mar 06, 2003 6.976 7.145 6.976 7.143 7,980,788 +0.14(+1.97%)
Mar 05, 2003 7.049 7.107 6.932 7.006 8,411,407 -0.06(-0.81%)
Mar 04, 2003 7.032 7.166 7.032 7.063 12,731,359 -0.15(-2.06%)
Mar 03, 2003 7.231 7.299 7.159 7.211 10,306,188 -0.05(-0.62%)
Feb 28, 2003 7.159 7.318 7.133 7.257 13,906,244 +0.13(+1.84%)
Feb 27, 2003 7.246 7.299 7.075 7.126 11,027,518 -0.12(-1.66%)
Feb 26, 2003 7.116 7.346 7.074 7.246 13,012,896 +0.13(+1.84%)
Feb 25, 2003 7.395 7.496 7.044 7.116 23,296,722 -0.26(-3.55%)
Feb 24, 2003 7.316 7.412 7.283 7.377 11,149,078 +0.06(+0.83%)
Feb 21, 2003 7.168 7.356 7.128 7.316 14,731,932 +0.25(+3.55%)
Feb 20, 2003 6.950 7.093 6.938 7.065 9,751,716 +0.12(+1.68%)
Feb 19, 2003 6.915 6.986 6.864 6.948 8,293,287 +0.04(+0.53%)
Feb 18, 2003 6.756 6.969 6.732 6.911 9,018,918 +0.13(+1.93%)
Feb 14, 2003 6.803 6.803 6.627 6.781 5,750,571 +0.16(+2.40%)
Feb 13, 2003 6.653 6.732 6.554 6.622 7,752,290 -0.07(-1.04%)
Feb 12, 2003 6.758 6.816 6.671 6.692 8,377,003 -0.11(-1.62%)
Feb 11, 2003 6.814 6.889 6.734 6.802 11,457,850 -0.01(-0.15%)
Feb 10, 2003 6.601 6.814 6.564 6.812 9,098,620 +0.27(+4.10%)
Feb 07, 2003 6.653 6.704 6.514 6.543 6,610,375 -0.12(-1.83%)
Feb 06, 2003 6.636 6.716 6.556 6.666 7,838,012 +0.02(+0.29%)
Feb 05, 2003 6.777 6.838 6.622 6.646 9,138,184 -0.03(-0.52%)
Feb 04, 2003 6.575 6.695 6.453 6.681 8,693,804 +0.11(+1.65%)
Feb 03, 2003 6.577 6.660 6.503 6.573 7,382,164 -0.00(-0.03%)
Jan 31, 2003 6.435 6.631 6.404 6.575 8,703,551 +0.10(+1.59%)
Jan 30, 2003 6.680 6.728 6.462 6.472 9,701,831 -0.10(-1.46%)
Jan 29, 2003 6.392 6.650 6.278 6.568 10,739,101 +0.18(+2.78%)
Jan 28, 2003 6.305 6.453 6.305 6.390 8,819,377 +0.10(+1.58%)
Jan 27, 2003 6.514 6.514 6.230 6.291 15,818,227 -0.22(-3.45%)
Jan 24, 2003 6.707 6.734 6.470 6.516 10,400,798 -0.19(-2.83%)
Jan 23, 2003 6.639 6.789 6.502 6.706 14,673,159 +0.07(+1.02%)
Jan 22, 2003 6.435 6.765 6.212 6.638 30,673,726 -0.12(-1.78%)
Jan 21, 2003 7.102 7.102 6.714 6.758 12,629,582 -0.34(-4.81%)
Jan 17, 2003 7.255 7.269 7.075 7.100 8,321,670 -0.20(-2.77%)
Jan 16, 2003 7.255 7.325 7.245 7.302 9,013,184 +0.10(+1.38%)
Jan 15, 2003 7.142 7.276 7.133 7.203 11,709,284 +0.07(+1.05%)
Jan 14, 2003 7.185 7.264 7.065 7.128 8,890,478 -0.06(-0.90%)
Jan 13, 2003 7.259 7.260 7.152 7.192 7,013,758 -0.09(-1.27%)
Jan 10, 2003 7.299 7.377 7.203 7.285 7,167,428 -0.01(-0.17%)
Jan 09, 2003 7.194 7.339 7.178 7.297 8,815,650 +0.13(+1.80%)
Jan 08, 2003 7.063 7.191 7.061 7.168 10,715,305 +0.07(+0.98%)
Jan 07, 2003 7.396 7.396 7.074 7.098 8,622,989 -0.30(-4.01%)
Jan 06, 2003 7.405 7.438 7.323 7.395 8,071,671 -0.07(-0.93%)
Jan 03, 2003 7.473 7.557 7.428 7.464 5,162,555 -0.05(-0.70%)
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.