Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 53.37 53.88 53.09 53.58 7,774,322 +0.58(+1.09%)
Aug 30, 2012 53.66 53.66 52.90 53.00 8,331,939 -1.01(-1.86%)
Aug 29, 2012 55.07 55.07 53.94 54.01 8,119,185 -1.20(-2.17%)
Aug 27, 2012 55.08 55.63 54.82 55.20 5,802,231 +0.19(+0.35%)
Aug 24, 2012 54.57 55.13 54.37 55.01 5,130,569 +0.29(+0.54%)
Aug 23, 2012 55.10 55.22 54.46 54.71 6,603,693 -0.46(-0.84%)
Aug 22, 2012 54.57 55.29 54.45 55.18 6,400,604 +0.35(+0.63%)
Aug 21, 2012 55.02 55.30 54.68 54.83 6,957,713 +0.01(+0.01%)
Aug 20, 2012 54.93 55.19 54.65 54.82 6,757,580 -0.32(-0.59%)
Aug 17, 2012 55.41 55.49 54.96 55.15 6,925,366 -0.15(-0.27%)
Aug 16, 2012 54.59 55.39 54.25 55.30 7,191,342 +0.82(+1.50%)
Aug 15, 2012 54.86 54.94 54.06 54.48 6,580,774 -0.44(-0.81%)
Aug 14, 2012 55.61 55.81 54.68 54.92 7,951,535 -0.54(-0.97%)
Aug 13, 2012 55.41 55.61 55.02 55.46 8,535,061 -0.11(-0.20%)
Aug 10, 2012 54.60 55.66 54.40 55.57 9,905,052 +0.75(+1.37%)
Aug 09, 2012 54.18 54.87 53.91 54.82 7,814,668 +0.49(+0.91%)
Aug 08, 2012 53.78 54.46 53.67 54.32 9,361,356 +0.04(+0.07%)
Aug 07, 2012 53.71 54.74 53.59 54.29 10,997,938 +0.89(+1.67%)
Aug 06, 2012 53.59 53.75 53.13 53.39 5,433,383 +0.01(+0.01%)
Aug 03, 2012 53.47 53.72 52.88 53.39 6,893,090 +1.15(+2.20%)
Aug 02, 2012 51.96 52.76 51.51 52.24 8,621,612 -0.63(-1.19%)
Aug 01, 2012 52.66 53.45 51.82 52.86 8,661,470 +0.31(+0.59%)
Jul 31, 2012 53.22 53.66 52.37 52.55 9,247,837 -0.94(-1.76%)
Jul 30, 2012 53.70 53.73 53.16 53.50 8,729,863 -0.31(-0.58%)
Jul 27, 2012 52.93 54.18 52.50 53.81 12,929,676 +1.22(+2.31%)
Jul 26, 2012 51.63 52.86 51.14 52.59 13,628,184 +2.26(+4.48%)
Jul 25, 2012 50.31 50.78 49.75 50.33 8,764,556 +0.23(+0.46%)
Jul 24, 2012 51.25 51.37 49.44 50.10 11,057,747 -1.19(-2.31%)
Jul 23, 2012 50.42 51.47 49.79 51.29 10,925,612 +0.16(+0.32%)
Jul 20, 2012 51.56 51.95 50.74 51.13 16,756,901 +0.51(+1.01%)
Jul 19, 2012 50.79 51.17 50.35 50.62 12,136,926 -0.09(-0.17%)
Jul 18, 2012 49.74 51.02 49.60 50.71 9,493,841 +0.72(+1.43%)
Jul 17, 2012 49.37 50.11 48.73 49.99 11,898,148 +1.10(+2.25%)
Jul 16, 2012 48.87 49.26 48.33 48.89 7,693,059 -0.31(-0.63%)
Jul 13, 2012 48.26 49.36 48.25 49.20 6,857,028 +0.98(+2.03%)
Jul 12, 2012 47.80 48.48 47.34 48.22 7,883,379 -0.20(-0.41%)
Jul 11, 2012 48.07 48.78 47.86 48.42 9,432,700 +0.51(+1.06%)
Jul 10, 2012 48.71 48.94 47.57 47.91 10,817,673 -0.63(-1.29%)
Jul 09, 2012 47.81 48.89 47.56 48.54 7,590,182 +0.48(+1.00%)
Jul 06, 2012 48.00 48.75 47.62 48.06 9,128,105 -0.69(-1.41%)
Jul 05, 2012 49.45 49.51 48.56 48.75 6,953,628 -0.91(-1.84%)
Jul 03, 2012 48.54 49.69 48.36 49.66 7,302,071 +1.77(+3.70%)
Jul 02, 2012 47.87 48.68 47.55 47.89 9,378,101 +0.02(+0.05%)
Jun 29, 2012 47.51 48.29 47.21 47.87 13,784,197 +1.61(+3.49%)
Jun 28, 2012 45.34 46.37 45.14 46.25 11,875,250 +0.92(+2.03%)
Jun 27, 2012 44.32 45.58 44.26 45.33 12,320,155 +1.33(+3.02%)
Jun 26, 2012 44.37 44.58 43.60 44.01 13,899,952 -0.29(-0.65%)
Jun 25, 2012 44.80 44.93 44.01 44.29 14,054,054 -1.11(-2.44%)
Jun 22, 2012 46.34 46.51 45.13 45.40 16,445,744 -0.74(-1.60%)
Jun 21, 2012 48.08 48.28 46.04 46.14 12,827,808 -2.20(-4.55%)
Jun 20, 2012 49.29 49.58 47.94 48.33 12,630,507 -1.19(-2.40%)
Jun 19, 2012 49.49 49.92 49.12 49.52 7,142,574 +0.45(+0.92%)
Jun 18, 2012 48.30 49.19 48.22 49.07 9,013,973 +0.06(+0.12%)
Jun 15, 2012 48.78 49.24 48.31 49.01 12,968,586 +0.80(+1.65%)
Jun 14, 2012 47.29 48.37 47.08 48.22 8,062,178 +1.05(+2.24%)
Jun 13, 2012 47.55 48.35 46.82 47.16 9,198,841 -0.72(-1.51%)
Jun 12, 2012 47.54 48.04 47.04 47.88 8,539,131 +0.63(+1.34%)
Jun 11, 2012 48.30 48.47 47.14 47.25 10,500,866 -0.35(-0.73%)
Jun 08, 2012 47.16 47.72 46.34 47.60 9,164,526 +0.08(+0.17%)
Jun 07, 2012 48.50 49.04 47.27 47.52 11,077,462 -0.12(-0.25%)
Jun 06, 2012 46.60 47.75 46.41 47.63 16,498,060 +1.73(+3.78%)
Jun 05, 2012 45.66 46.67 45.38 45.90 9,616,963 +0.02(+0.05%)
Jun 04, 2012 45.80 45.94 44.80 45.88 16,278,450 +0.10(+0.23%)
Jun 01, 2012 45.45 46.24 44.91 45.78 16,585,319 -0.87(-1.87%)
May 31, 2012 47.06 47.21 45.16 46.65 20,406,008 -0.69(-1.45%)
May 30, 2012 48.73 48.73 47.05 47.33 13,277,595 -2.05(-4.16%)
May 29, 2012 48.52 50.04 48.49 49.39 9,577,913 +1.34(+2.80%)
May 25, 2012 48.12 48.72 47.82 48.04 8,411,040 -0.32(-0.67%)
May 24, 2012 49.64 49.69 47.82 48.36 12,046,941 -0.98(-1.98%)
May 23, 2012 48.20 49.40 47.66 49.34 9,412,287 +0.57(+1.17%)
May 22, 2012 49.26 49.77 48.36 48.77 11,126,859 -0.26(-0.54%)
May 21, 2012 47.61 49.11 47.16 49.03 10,499,867 +1.98(+4.21%)
May 18, 2012 47.67 48.33 46.92 47.05 12,644,474 -0.51(-1.07%)
May 17, 2012 47.40 48.22 47.12 47.56 12,626,996 -0.04(-0.09%)
May 16, 2012 48.30 49.21 47.15 47.60 13,696,529 -0.52(-1.08%)
May 15, 2012 49.49 49.66 47.95 48.12 10,525,489 -1.27(-2.57%)
May 14, 2012 49.81 49.81 49.10 49.39 9,341,504 -1.14(-2.25%)
May 11, 2012 50.56 51.52 50.43 50.53 7,039,509 -0.47(-0.92%)
May 10, 2012 51.78 52.28 50.82 51.00 7,930,549 -0.15(-0.29%)
May 09, 2012 50.85 51.85 50.49 51.15 9,927,561 -0.55(-1.07%)
May 08, 2012 51.35 51.85 50.22 51.70 11,601,255 -0.15(-0.30%)
May 07, 2012 51.27 52.22 50.94 51.85 7,599,350 +0.47(+0.91%)
May 04, 2012 52.80 52.80 51.01 51.38 13,115,311 -1.95(-3.65%)
May 03, 2012 54.50 54.56 53.01 53.33 9,235,858 -1.15(-2.10%)
May 02, 2012 54.69 54.85 54.23 54.48 8,348,842 -0.71(-1.28%)
May 01, 2012 54.47 55.96 54.20 55.18 9,231,922 +0.73(+1.34%)
Apr 30, 2012 53.87 54.56 53.87 54.45 6,831,749 +0.14(+0.26%)
Apr 27, 2012 54.75 54.89 53.98 54.31 8,824,678 -0.22(-0.40%)
Apr 26, 2012 54.25 54.88 53.81 54.53 9,612,215 -0.15(-0.28%)
Apr 25, 2012 54.09 55.03 53.73 54.69 14,715,804 +1.29(+2.41%)
Apr 24, 2012 52.51 53.98 52.29 53.40 12,274,132 +1.12(+2.14%)
Apr 23, 2012 51.98 53.06 51.33 52.29 13,690,950 -0.37(-0.71%)
Apr 20, 2012 53.42 54.73 52.59 52.66 26,531,392 +1.40(+2.72%)
Apr 19, 2012 51.50 52.33 50.95 51.27 12,344,187 -0.10(-0.19%)
Apr 18, 2012 50.95 52.01 50.88 51.36 10,416,470 +0.43(+0.84%)
Apr 17, 2012 50.41 51.16 50.31 50.94 11,227,484 +1.40(+2.83%)
Apr 16, 2012 50.49 50.74 49.47 49.53 9,328,132 -0.69(-1.37%)
Apr 13, 2012 51.35 51.56 50.18 50.22 10,295,663 -1.44(-2.79%)
Apr 12, 2012 50.28 51.72 50.07 51.66 12,395,696 +1.63(+3.26%)
Apr 11, 2012 50.49 50.60 49.94 50.03 12,138,468 +0.63(+1.28%)
Apr 10, 2012 49.47 49.99 48.81 49.40 14,995,556 -0.24(-0.49%)
Apr 09, 2012 49.57 50.42 49.39 49.64 8,783,222 -0.61(-1.21%)
Apr 05, 2012 50.34 50.97 50.15 50.25 10,847,916 -0.20(-0.39%)
Apr 04, 2012 50.54 51.11 50.12 50.45 9,193,039 -0.76(-1.49%)
Apr 03, 2012 51.78 51.89 50.67 51.21 13,743,417 -0.08(-0.16%)
Apr 02, 2012 51.12 52.21 50.75 51.30 12,057,136 -0.07(-0.13%)
Mar 30, 2012 51.32 51.72 50.53 51.36 14,810,236 +0.58(+1.14%)
Mar 29, 2012 50.92 51.75 50.19 50.78 15,275,545 -0.47(-0.92%)
Mar 28, 2012 51.13 51.93 50.38 51.25 14,274,279 -0.13(-0.26%)
Mar 27, 2012 53.12 53.15 51.36 51.38 23,085,134 -1.79(-3.37%)
Mar 26, 2012 54.06 54.23 52.86 53.18 13,684,608 -0.57(-1.07%)
Mar 23, 2012 53.12 53.99 52.56 53.75 15,697,446 +0.88(+1.67%)
Mar 22, 2012 53.63 53.70 52.24 52.87 21,602,970 -1.49(-2.74%)
Mar 21, 2012 55.21 55.21 54.11 54.36 19,156,136 -1.25(-2.25%)
Mar 20, 2012 56.00 56.00 55.26 55.61 8,943,841 -1.02(-1.80%)
Mar 19, 2012 56.37 56.87 56.26 56.63 7,705,113 +0.25(+0.44%)
Mar 16, 2012 55.32 56.58 55.14 56.38 16,119,148 +1.35(+2.46%)
Mar 15, 2012 54.48 55.13 53.81 55.03 9,188,399 +0.66(+1.22%)
Mar 14, 2012 54.84 54.94 54.01 54.37 11,090,051 -0.55(-1.00%)
Mar 13, 2012 54.64 55.01 54.00 54.92 12,744,237 +0.55(+1.01%)
Mar 12, 2012 55.56 55.64 54.17 54.37 10,939,617 -1.34(-2.40%)
Mar 09, 2012 55.81 56.38 55.46 55.70 9,110,553 +0.01(+0.03%)
Mar 08, 2012 55.24 56.07 55.10 55.69 8,192,640 +0.82(+1.50%)
Mar 07, 2012 54.64 55.03 54.28 54.86 8,641,558 +0.67(+1.23%)
Mar 06, 2012 54.25 54.41 53.42 54.20 14,003,672 -1.40(-2.51%)
Mar 05, 2012 56.41 56.47 55.11 55.59 8,401,357 -1.10(-1.94%)
Mar 02, 2012 57.29 57.52 56.36 56.69 9,036,372 -0.87(-1.51%)
Mar 01, 2012 57.39 57.94 56.91 57.56 8,328,134 +0.56(+0.98%)
Feb 29, 2012 57.88 58.33 56.85 57.00 11,368,827 -0.86(-1.49%)
Feb 28, 2012 58.10 58.42 57.45 57.86 8,642,347 -0.24(-0.42%)
Feb 27, 2012 58.18 58.51 57.32 58.10 7,616,486 -0.54(-0.93%)
Feb 24, 2012 58.83 59.12 58.46 58.65 6,922,161 +0.19(+0.33%)
Feb 23, 2012 59.05 59.05 57.70 58.46 10,074,030 -0.30(-0.51%)
Feb 22, 2012 57.69 59.33 57.69 58.76 11,104,587 +1.04(+1.81%)
Feb 21, 2012 57.97 58.59 57.48 57.71 11,200,737 +0.62(+1.08%)
Feb 17, 2012 57.71 57.78 56.98 57.10 11,716,159 -0.03(-0.06%)
Feb 16, 2012 56.44 57.30 55.99 57.13 14,783,104 +0.51(+0.90%)
Feb 15, 2012 57.20 57.21 56.16 56.62 8,441,400 -0.32(-0.57%)
Feb 14, 2012 56.87 57.07 56.32 56.94 6,031,705 -0.17(-0.29%)
Feb 13, 2012 57.15 57.39 56.44 57.11 6,432,548 +0.63(+1.11%)
Feb 10, 2012 56.86 57.12 56.08 56.48 9,850,648 -1.08(-1.87%)
Feb 09, 2012 57.68 57.77 56.89 57.55 10,069,965 +0.17(+0.29%)
Feb 08, 2012 58.42 58.45 57.06 57.39 9,043,354 -0.80(-1.37%)
Feb 07, 2012 58.07 58.32 57.09 58.18 10,319,816 -0.10(-0.18%)
Feb 06, 2012 57.23 58.36 56.90 58.29 7,324,390 +0.72(+1.25%)
Feb 03, 2012 57.31 57.60 56.87 57.57 10,087,917 +0.99(+1.75%)
Feb 02, 2012 55.81 56.67 55.60 56.58 10,136,508 +0.87(+1.56%)
Feb 01, 2012 55.88 56.46 54.97 55.71 9,920,929 +0.70(+1.26%)
Jan 31, 2012 56.32 56.32 54.85 55.02 12,227,611 -0.80(-1.44%)
Jan 30, 2012 55.23 55.83 54.49 55.82 9,003,122 -0.29(-0.51%)
Jan 27, 2012 55.51 56.71 55.51 56.11 9,891,526 +0.50(+0.90%)
Jan 26, 2012 56.38 56.90 55.48 55.61 10,707,538 -0.15(-0.28%)
Jan 25, 2012 54.26 56.00 53.50 55.76 14,247,151 +1.17(+2.15%)
Jan 24, 2012 53.55 54.59 53.33 54.59 10,098,924 +0.31(+0.58%)
Jan 23, 2012 54.32 54.74 53.49 54.28 12,321,046 +0.26(+0.49%)
Jan 20, 2012 54.01 55.44 53.13 54.01 24,738,910 +0.69(+1.29%)
Jan 19, 2012 52.12 53.43 52.12 53.32 17,468,522 +1.63(+3.16%)
Jan 18, 2012 49.14 51.71 49.12 51.69 17,895,002 +2.19(+4.42%)
Jan 17, 2012 50.77 51.04 49.33 49.50 16,066,565 -0.26(-0.51%)
Jan 13, 2012 50.51 50.61 49.56 49.76 13,271,497 -1.25(-2.45%)
Jan 12, 2012 51.66 52.32 49.91 51.01 11,989,390 -0.34(-0.66%)
Jan 11, 2012 51.66 51.67 50.80 51.35 10,171,916 -0.43(-0.83%)
Jan 10, 2012 51.57 52.01 51.41 51.78 12,276,496 +1.41(+2.80%)
Jan 09, 2012 49.97 50.47 49.68 50.37 7,682,195 +0.76(+1.53%)
Jan 06, 2012 50.13 50.30 49.30 49.61 12,278,025 -0.21(-0.43%)
Jan 05, 2012 50.48 50.55 49.14 49.82 14,761,097 -1.09(-2.14%)
Jan 04, 2012 51.33 51.55 50.67 50.91 8,975,242 +0.91(+1.83%)
Dec 30, 2011 49.38 50.16 49.28 49.99 7,564,566 +0.66(+1.34%)
Dec 29, 2011 49.09 49.58 49.04 49.34 6,388,982 +0.27(+0.55%)
Dec 28, 2011 50.20 50.50 48.88 49.06 8,540,005 -1.14(-2.27%)
Dec 27, 2011 50.54 50.91 50.21 50.21 5,878,585 -0.40(-0.78%)
Dec 23, 2011 49.95 50.60 49.77 50.60 6,159,398 +1.05(+2.11%)
Dec 21, 2011 50.05 50.22 48.57 49.56 10,601,833 -0.34(-0.67%)
Dec 20, 2011 48.82 50.19 48.81 49.89 10,836,902 +2.27(+4.76%)
Dec 19, 2011 49.34 49.34 47.54 47.62 10,962,362 -1.35(-2.75%)
Dec 16, 2011 49.13 49.73 48.16 48.97 16,079,501 +0.42(+0.87%)
Dec 15, 2011 49.83 50.12 48.44 48.55 11,446,874 -0.49(-1.00%)
Dec 14, 2011 50.63 50.87 48.90 49.04 18,868,880 -2.50(-4.84%)
Dec 13, 2011 53.12 53.98 51.24 51.53 13,534,279 -1.11(-2.10%)
Dec 12, 2011 53.32 53.42 51.66 52.64 12,932,775 -1.63(-3.01%)
Dec 09, 2011 52.80 54.57 52.72 54.27 14,333,555 +1.61(+3.06%)
Dec 08, 2011 54.33 55.15 52.44 52.66 16,822,930 -2.30(-4.18%)
Dec 07, 2011 55.47 55.70 54.41 54.96 13,449,825 -1.14(-2.04%)
Dec 06, 2011 56.25 56.83 55.57 56.10 10,618,808 -0.37(-0.65%)
Dec 05, 2011 55.83 56.64 55.57 56.46 13,155,688 +1.57(+2.85%)
Dec 02, 2011 55.55 56.15 54.77 54.90 9,639,978 +0.10(+0.19%)
Dec 01, 2011 55.01 55.66 54.34 54.80 10,304,773 -0.34(-0.61%)
Nov 30, 2011 53.56 55.26 53.46 55.13 16,759,891 +3.59(+6.96%)
Nov 29, 2011 51.11 52.20 50.55 51.55 10,174,629 +1.07(+2.12%)
Nov 28, 2011 49.95 50.95 49.91 50.48 11,373,601 +2.08(+4.29%)
Nov 25, 2011 48.21 49.45 48.17 48.40 4,861,527 -0.09(-0.20%)
Nov 23, 2011 49.55 49.85 48.26 48.49 13,330,133 -1.79(-3.55%)
Nov 22, 2011 50.89 51.40 50.03 50.28 10,876,095 -0.90(-1.75%)
Nov 21, 2011 51.00 51.52 50.06 51.18 11,646,779 -0.83(-1.60%)
Nov 18, 2011 53.06 53.06 51.16 52.01 13,210,669 -0.28(-0.54%)
Nov 17, 2011 54.46 54.67 51.70 52.29 16,514,802 -2.23(-4.09%)
Nov 16, 2011 54.95 56.06 54.47 54.52 18,189,498 -0.88(-1.58%)
Nov 15, 2011 54.91 55.88 54.34 55.40 10,812,201 +0.26(+0.46%)
Nov 14, 2011 55.06 55.88 54.69 55.14 8,174,440 -0.67(-1.20%)
Nov 11, 2011 54.85 56.26 54.23 55.82 11,459,781 +1.82(+3.36%)
Nov 10, 2011 54.21 54.60 53.10 54.00 10,423,288 +0.70(+1.31%)
Nov 09, 2011 54.25 54.47 53.13 53.30 17,254,128 -2.73(-4.87%)
Nov 08, 2011 55.38 56.19 54.49 56.03 12,154,646 +1.09(+1.99%)
Nov 07, 2011 54.71 55.76 53.94 54.93 9,257,668 +0.26(+0.48%)
Nov 04, 2011 54.51 55.95 53.90 54.67 14,579,452 -0.70(-1.26%)
Nov 03, 2011 53.82 55.57 53.33 55.37 16,446,574 +2.33(+4.39%)
Nov 02, 2011 53.15 53.22 52.07 53.04 11,227,302 +1.17(+2.26%)
Nov 01, 2011 50.91 52.82 50.32 51.87 21,865,724 -1.71(-3.19%)
Oct 31, 2011 54.69 55.05 53.31 53.58 14,394,802 -1.82(-3.28%)
Oct 28, 2011 54.66 56.10 54.43 55.39 14,860,456 +0.14(+0.25%)
Oct 27, 2011 53.06 55.83 53.06 55.25 24,568,006 +4.32(+8.49%)
Oct 26, 2011 50.56 51.29 49.08 50.93 16,187,518 +1.32(+2.66%)
Oct 25, 2011 51.28 51.43 49.43 49.61 16,287,263 -1.35(-2.65%)
Oct 24, 2011 49.43 51.01 49.15 50.96 15,357,102 +1.82(+3.71%)
Oct 21, 2011 50.05 50.52 48.51 49.14 29,605,852 -0.44(-0.90%)
Oct 20, 2011 49.59 50.18 48.49 49.58 17,988,648 +0.07(+0.13%)
Oct 19, 2011 50.92 51.72 49.39 49.51 14,596,835 -1.47(-2.88%)
Oct 18, 2011 49.25 51.34 48.57 50.98 13,754,301 +1.74(+3.54%)
Oct 17, 2011 50.86 51.00 48.98 49.24 16,793,526 -2.49(-4.82%)
Oct 14, 2011 50.05 51.77 49.97 51.73 15,781,240 +2.73(+5.57%)
Oct 13, 2011 48.86 49.28 47.94 49.00 15,054,779 -0.08(-0.16%)
Oct 12, 2011 49.12 50.04 48.73 49.08 16,524,449 +0.36(+0.73%)
Oct 11, 2011 47.74 49.62 47.58 48.73 19,852,754 +0.75(+1.57%)
Oct 10, 2011 47.12 48.19 47.12 47.98 14,202,982 +2.30(+5.03%)
Oct 07, 2011 46.63 46.73 45.15 45.68 16,456,881 -0.91(-1.96%)
Oct 06, 2011 46.15 46.85 45.92 46.59 20,167,304 +1.68(+3.75%)
Oct 05, 2011 43.22 45.29 42.48 44.91 20,890,494 +1.80(+4.18%)
Oct 04, 2011 40.92 43.26 39.95 43.10 27,735,410 +1.01(+2.41%)
Oct 03, 2011 43.02 43.72 42.09 42.09 21,887,496 -1.47(-3.37%)
Sep 30, 2011 43.75 44.67 43.30 43.56 20,444,690 -1.17(-2.61%)
Sep 29, 2011 45.35 45.71 43.78 44.72 16,943,390 +0.73(+1.66%)
Sep 28, 2011 46.37 46.63 43.83 43.99 17,366,592 -2.25(-4.87%)
Sep 27, 2011 47.29 48.26 45.77 46.25 22,662,742 +0.11(+0.24%)
Sep 26, 2011 45.04 46.23 42.86 46.14 26,966,530 +1.51(+3.38%)
Sep 23, 2011 44.16 45.37 43.92 44.63 22,956,136 -0.01(-0.03%)
Sep 22, 2011 45.61 46.09 43.67 44.64 33,744,028 -2.87(-6.03%)
Sep 21, 2011 50.59 50.65 47.49 47.51 25,176,930 -3.02(-5.98%)
Sep 20, 2011 52.04 52.10 50.52 50.53 18,206,708 -1.07(-2.08%)
Sep 19, 2011 51.34 51.99 50.50 51.60 17,629,118 -1.52(-2.86%)
Sep 16, 2011 54.66 54.87 52.62 53.12 16,216,526 -1.01(-1.86%)
Sep 15, 2011 54.19 54.39 53.12 54.12 12,033,759 +0.94(+1.77%)
Sep 14, 2011 53.02 53.88 51.29 53.18 14,952,400 +0.58(+1.11%)
Sep 13, 2011 52.66 53.08 51.50 52.60 12,127,739 -0.18(-0.35%)
Sep 12, 2011 51.62 52.80 51.00 52.78 15,188,616 +0.42(+0.81%)
Sep 09, 2011 53.87 54.05 52.02 52.36 18,317,388 -2.68(-4.86%)
Sep 08, 2011 54.95 55.96 54.79 55.04 14,643,086 -0.96(-1.72%)
Sep 07, 2011 55.17 56.07 54.98 56.00 10,891,019 +1.80(+3.32%)
Sep 06, 2011 52.47 54.33 52.03 54.20 14,617,108 -0.07(-0.13%)
Sep 02, 2011 54.34 54.95 53.50 54.27 12,334,475 -1.52(-2.72%)
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.