FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
32.31 USD  +0.42 (+1.32%)
Official Closing Price  /  Updated: 7:58 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2005 42.51 42.54 41.80 41.87 3,243,700 -0.48(-1.13%)
Jul 28, 2005 42.65 42.75 41.95 42.35 4,404,200 -0.14(-0.32%)
Jul 27, 2005 42.58 42.71 42.00 42.49 3,880,300 -0.08(-0.19%)
Jul 26, 2005 41.95 42.87 41.94 42.56 5,090,900 +0.12(+0.29%)
Jul 25, 2005 41.14 42.82 41.05 42.44 8,034,600 +1.30(+3.16%)
Jul 22, 2005 39.97 41.20 39.85 41.14 8,941,000 +2.16(+5.54%)
Jul 21, 2005 39.22 39.47 38.62 38.98 4,987,100 -0.24(-0.62%)
Jul 20, 2005 39.00 39.45 38.71 39.22 4,005,900 +0.13(+0.35%)
Jul 19, 2005 37.92 39.15 37.92 39.09 4,541,300 +1.18(+3.11%)
Jul 18, 2005 37.88 38.17 37.42 37.91 3,413,200 +0.01(+0.01%)
Jul 15, 2005 38.35 38.43 37.76 37.90 3,530,500 -0.25(-0.64%)
Jul 14, 2005 39.29 39.50 37.68 38.15 7,910,600 -1.14(-2.91%)
Jul 13, 2005 39.46 39.74 39.00 39.29 3,118,300 -0.16(-0.41%)
Jul 12, 2005 39.34 39.63 39.05 39.46 3,409,200 +0.17(+0.43%)
Jul 11, 2005 38.74 39.35 38.26 39.28 3,152,600 +0.55(+1.42%)
Jul 08, 2005 39.00 39.54 38.58 38.74 3,472,100 -0.35(-0.88%)
Jul 07, 2005 38.78 39.08 38.33 39.08 4,158,300 +0.23(+0.58%)
Jul 06, 2005 39.50 39.75 38.70 38.85 3,412,600 -0.56(-1.41%)
Jul 05, 2005 38.43 39.45 38.43 39.41 3,691,700 +1.10(+2.88%)
Jul 01, 2005 38.03 38.38 37.87 38.30 2,765,900 +0.33(+0.88%)
Jun 30, 2005 38.00 38.74 37.91 37.97 3,665,000 -0.40(-1.03%)
Jun 29, 2005 38.20 38.67 37.90 38.37 4,333,900 +0.09(+0.24%)
Jun 28, 2005 38.60 38.90 38.28 38.28 5,942,100 -0.81(-2.08%)
Jun 27, 2005 38.53 39.22 38.53 39.09 5,088,100 +0.86(+2.25%)
Jun 24, 2005 38.50 38.58 38.05 38.23 3,859,200 +0.08(+0.22%)
Jun 23, 2005 38.24 38.99 37.97 38.15 4,089,500 -0.08(-0.22%)
Jun 22, 2005 37.78 38.24 37.65 38.23 3,992,500 +0.54(+1.45%)
Jun 21, 2005 38.22 38.22 37.63 37.69 3,839,000 -0.54(-1.40%)
Jun 20, 2005 38.22 38.46 37.99 38.22 4,080,400 -0.00(-0.01%)
Jun 17, 2005 38.30 38.35 37.45 38.22 5,903,400 +0.39(+1.03%)
Jun 16, 2005 37.50 37.83 37.42 37.83 3,840,200 +0.49(+1.31%)
Jun 15, 2005 36.99 37.36 36.73 37.35 3,374,300 +0.47(+1.27%)
Jun 14, 2005 36.88 37.12 36.67 36.88 2,965,200 +0.05(+0.14%)
Jun 13, 2005 36.60 36.87 36.29 36.83 2,605,800 +0.20(+0.55%)
Jun 10, 2005 36.20 36.85 36.20 36.62 3,307,100 +0.04(+0.12%)
Jun 09, 2005 35.72 36.68 35.55 36.58 4,037,800 +1.07(+3.00%)
Jun 08, 2005 34.97 35.95 34.96 35.51 4,421,300 +0.29(+0.84%)
Jun 07, 2005 35.38 35.68 35.17 35.22 2,670,400 -0.21(-0.59%)
Jun 06, 2005 35.65 35.74 35.01 35.43 2,550,600 -0.13(-0.37%)
Jun 03, 2005 35.50 35.83 35.36 35.56 3,901,600 +0.60(+1.73%)
Jun 02, 2005 34.90 35.24 34.50 34.96 3,372,900 +0.29(+0.82%)
Jun 01, 2005 34.30 35.18 34.30 34.67 4,714,000 +0.48(+1.42%)
May 31, 2005 34.35 34.42 33.75 34.19 2,758,500 -0.17(-0.49%)
May 27, 2005 34.00 34.46 33.92 34.35 2,677,500 +0.44(+1.28%)
May 26, 2005 34.09 34.09 33.62 33.92 3,230,400 +0.02(+0.06%)
May 25, 2005 33.40 34.09 33.01 33.90 3,931,200 +0.46(+1.38%)
May 24, 2005 33.50 33.70 33.28 33.44 3,078,600 +0.04(+0.12%)
May 23, 2005 33.49 33.58 33.06 33.40 3,502,300 +0.42(+1.26%)
May 20, 2005 33.42 33.82 32.99 32.99 3,954,500 -0.51(-1.54%)
May 19, 2005 32.81 33.50 32.62 33.50 3,558,800 +0.79(+2.42%)
May 18, 2005 32.83 33.28 32.48 32.71 5,782,900 -0.07(-0.20%)
May 17, 2005 32.58 32.85 32.51 32.78 5,979,500 +0.20(+0.61%)
May 16, 2005 32.69 32.99 32.31 32.58 8,786,700 -0.18(-0.55%)
May 13, 2005 32.85 33.09 32.47 32.76 6,822,100 -0.01(-0.03%)
May 12, 2005 34.38 34.38 32.50 32.76 7,794,700 -1.69(-4.89%)
May 11, 2005 34.36 34.69 33.97 34.45 3,500,800 -0.01(-0.03%)
May 10, 2005 35.04 35.21 34.45 34.46 3,590,400 -0.78(-2.20%)
May 09, 2005 34.65 35.24 34.53 35.24 2,888,000 +0.69(+1.98%)
May 06, 2005 34.92 35.21 34.54 34.55 2,766,600 -0.10(-0.29%)
May 05, 2005 34.44 34.98 34.31 34.65 4,266,600 +0.42(+1.21%)
May 04, 2005 33.97 34.27 33.39 34.24 6,916,800 +0.45(+1.32%)
May 03, 2005 34.69 34.70 33.71 33.79 4,089,400 -1.05(-3.01%)
May 02, 2005 34.17 34.88 34.09 34.84 3,668,300 +0.63(+1.86%)
Apr 29, 2005 34.50 34.70 33.92 34.21 4,578,000 +0.00(+0.00%)
Apr 28, 2005 34.31 34.41 33.76 34.21 5,248,600 -0.10(-0.29%)
Apr 27, 2005 34.88 34.95 34.18 34.30 6,012,500 -0.70(-2.01%)
Apr 26, 2005 35.85 36.00 35.01 35.01 4,618,100 -0.84(-2.34%)
Apr 25, 2005 35.75 35.99 35.59 35.85 3,295,500 +0.39(+1.10%)
Apr 22, 2005 35.13 35.81 34.81 35.46 4,674,900 +0.33(+0.94%)
Apr 21, 2005 34.00 35.13 33.85 35.13 3,822,800 +1.33(+3.93%)
Apr 20, 2005 34.42 34.62 33.76 33.80 4,158,700 -0.35(-1.01%)
Apr 19, 2005 33.75 34.42 33.75 34.15 3,546,200 +0.51(+1.50%)
Apr 18, 2005 33.46 33.97 33.46 33.64 4,408,700 +0.18(+0.54%)
Apr 15, 2005 34.77 34.87 33.45 33.46 5,825,900 -1.04(-3.01%)
Apr 14, 2005 34.70 35.01 34.30 34.50 4,688,500 +0.00(+0.00%)
Apr 13, 2005 34.88 35.37 34.33 34.50 5,181,600 -0.28(-0.79%)
Apr 12, 2005 35.12 35.25 34.40 34.78 3,890,600 -0.42(-1.21%)
Apr 11, 2005 34.90 35.40 34.62 35.20 3,421,500 +0.24(+0.69%)
Apr 08, 2005 35.51 35.74 34.93 34.96 3,144,900 -0.55(-1.55%)
Apr 07, 2005 36.42 36.49 35.32 35.51 4,852,100 -0.55(-1.53%)
Apr 06, 2005 35.60 36.15 35.35 36.06 4,451,200 +0.66(+1.85%)
Apr 05, 2005 35.60 35.83 35.03 35.40 3,987,800 -0.35(-0.97%)
Apr 04, 2005 36.10 36.47 35.29 35.75 4,915,200 -0.06(-0.17%)
Apr 01, 2005 35.55 35.85 35.20 35.81 3,557,300 +0.57(+1.62%)
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%)
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.