Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 16.60 16.91 16.46 16.69 12,568,227 +0.22(+1.36%)
Nov 29, 2005 16.41 16.65 16.31 16.47 13,735,711 +0.11(+0.68%)
Nov 28, 2005 16.79 16.84 16.36 16.36 13,906,877 -0.56(-3.32%)
Nov 25, 2005 16.94 17.01 16.81 16.92 3,275,663 -0.04(-0.23%)
Nov 23, 2005 16.83 17.19 16.57 16.96 14,391,991 -0.07(-0.39%)
Nov 22, 2005 16.74 17.09 16.63 17.03 16,353,662 +0.25(+1.47%)
Nov 21, 2005 16.60 16.78 16.53 16.78 15,451,098 +0.20(+1.23%)
Nov 18, 2005 16.63 16.63 16.40 16.58 13,957,625 -0.01(-0.08%)
Nov 17, 2005 16.64 16.67 16.35 16.59 15,890,052 +0.05(+0.28%)
Nov 16, 2005 16.29 16.61 16.27 16.54 18,810,194 +0.32(+2.00%)
Nov 15, 2005 16.34 16.75 16.17 16.22 21,888,316 -0.14(-0.83%)
Nov 14, 2005 16.10 16.41 16.09 16.35 16,231,237 +0.30(+1.89%)
Nov 11, 2005 15.83 16.15 15.72 16.05 13,451,868 +0.18(+1.14%)
Nov 10, 2005 16.12 16.18 15.79 15.87 29,115,418 -0.35(-2.16%)
Nov 09, 2005 16.24 16.56 16.08 16.22 20,676,678 -0.02(-0.10%)
Nov 08, 2005 16.06 16.43 15.99 16.24 13,611,279 +0.05(+0.28%)
Nov 07, 2005 16.08 16.30 15.98 16.19 18,319,346 +0.11(+0.69%)
Nov 04, 2005 16.51 16.51 16.01 16.08 21,894,050 -0.43(-2.59%)
Nov 03, 2005 16.36 16.71 16.36 16.51 22,369,988 +0.16(+0.97%)
Nov 02, 2005 15.81 16.41 15.77 16.35 20,982,024 +0.50(+3.12%)
Nov 01, 2005 15.83 15.91 15.66 15.85 20,903,180 +0.02(+0.14%)
Oct 31, 2005 15.54 15.93 15.47 15.83 23,044,044 +0.24(+1.56%)
Oct 28, 2005 15.07 15.67 14.93 15.59 22,529,972 +0.56(+3.70%)
Oct 27, 2005 15.23 15.34 14.96 15.03 20,377,352 -0.17(-1.10%)
Oct 26, 2005 14.96 15.53 14.87 15.20 30,590,256 +0.26(+1.73%)
Oct 25, 2005 14.34 14.98 14.25 14.94 22,350,206 +0.62(+4.30%)
Oct 24, 2005 13.95 14.38 13.91 14.32 13,788,753 +0.37(+2.66%)
Oct 21, 2005 13.86 14.09 13.71 13.95 32,295,034 -0.10(-0.71%)
Oct 20, 2005 14.27 14.35 13.87 14.05 21,430,440 -0.25(-1.76%)
Oct 19, 2005 13.92 14.32 13.59 14.30 22,464,316 +0.42(+3.05%)
Oct 18, 2005 14.30 14.48 13.86 13.88 22,774,824 -0.47(-3.28%)
Oct 17, 2005 14.55 14.63 14.34 14.35 15,353,330 -0.09(-0.63%)
Oct 14, 2005 13.83 14.45 13.78 14.44 20,013,230 +0.61(+4.44%)
Oct 13, 2005 13.95 13.98 13.48 13.83 18,231,900 -0.22(-1.54%)
Oct 12, 2005 14.06 14.24 13.93 14.04 13,956,478 -0.06(-0.45%)
Oct 11, 2005 14.08 14.33 14.07 14.11 11,342,255 +0.16(+1.11%)
Oct 10, 2005 13.97 14.04 13.79 13.95 14,355,579 +0.02(+0.16%)
Oct 07, 2005 13.78 13.97 13.82 13.93 21,626,836 +0.23(+1.68%)
Oct 06, 2005 13.69 13.93 13.48 13.70 31,455,834 +0.01(+0.09%)
Oct 05, 2005 14.11 14.15 13.64 13.69 19,819,414 -0.43(-3.02%)
Oct 04, 2005 14.55 14.57 14.11 14.11 15,403,218 -0.44(-3.01%)
Oct 03, 2005 14.72 14.88 14.52 14.55 10,056,073 -0.17(-1.13%)
Sep 30, 2005 14.84 14.91 14.66 14.72 8,498,663 -0.15(-1.01%)
Sep 29, 2005 14.80 14.88 14.64 14.87 9,419,290 +0.08(+0.52%)
Sep 28, 2005 14.74 14.81 14.60 14.79 10,980,140 +0.09(+0.61%)
Sep 27, 2005 14.60 14.70 14.45 14.70 10,350,524 +0.06(+0.43%)
Sep 26, 2005 14.40 14.68 14.38 14.64 13,376,750 +0.17(+1.18%)
Sep 23, 2005 14.47 14.74 14.40 14.47 12,792,148 -0.26(-1.75%)
Sep 22, 2005 14.85 14.95 14.58 14.72 17,934,008 -0.01(-0.06%)
Sep 21, 2005 14.91 14.91 14.62 14.73 12,672,877 -0.02(-0.11%)
Sep 20, 2005 14.89 14.95 14.63 14.75 10,818,722 -0.14(-0.94%)
Sep 19, 2005 14.65 15.02 14.63 14.89 13,763,809 +0.39(+2.66%)
Sep 16, 2005 14.51 14.55 14.34 14.50 14,376,222 +0.03(+0.23%)
Sep 15, 2005 14.48 14.59 14.20 14.47 10,135,205 +0.02(+0.14%)
Sep 14, 2005 14.42 14.57 14.32 14.45 9,667,867 +0.11(+0.77%)
Sep 13, 2005 14.52 14.61 14.34 14.34 10,993,615 -0.17(-1.18%)
Sep 12, 2005 14.81 14.82 14.47 14.51 15,697,956 -0.35(-2.35%)
Sep 09, 2005 14.63 14.90 14.58 14.86 11,277,458 +0.33(+2.28%)
Sep 08, 2005 14.70 14.79 14.50 14.53 10,239,567 -0.17(-1.14%)
Sep 07, 2005 14.84 14.87 14.60 14.69 9,474,051 -0.15(-1.00%)
Sep 06, 2005 14.78 14.93 14.53 14.84 12,485,081 +0.22(+1.53%)
Sep 02, 2005 15.11 15.11 14.62 14.62 11,757,124 -0.53(-3.49%)
Sep 01, 2005 15.04 15.29 14.83 15.15 13,770,116 +0.11(+0.73%)
Aug 31, 2005 14.69 15.22 14.65 15.04 19,297,888 +0.42(+2.85%)
Aug 30, 2005 14.63 14.93 14.61 14.62 19,557,648 +0.14(+0.96%)
Aug 29, 2005 14.55 14.66 14.40 14.48 16,634,064 +0.17(+1.17%)
Aug 26, 2005 14.35 14.44 14.25 14.31 11,113,173 -0.04(-0.27%)
Aug 25, 2005 14.38 14.39 14.20 14.35 9,641,203 -0.07(-0.46%)
Aug 24, 2005 14.37 14.60 14.29 14.42 10,791,198 +0.09(+0.64%)
Aug 23, 2005 14.37 14.42 14.10 14.33 10,116,282 +0.05(+0.33%)
Aug 22, 2005 14.46 14.54 14.14 14.28 8,908,659 -0.11(-0.78%)
Aug 19, 2005 14.41 14.46 14.27 14.39 8,889,162 +0.16(+1.12%)
Aug 18, 2005 14.17 14.38 14.11 14.23 13,500,322 -0.02(-0.16%)
Aug 17, 2005 14.59 14.68 14.21 14.25 14,402,599 -0.32(-2.17%)
Aug 16, 2005 14.85 14.93 14.56 14.57 9,808,929 -0.28(-1.90%)
Aug 15, 2005 15.00 15.03 14.78 14.85 8,308,287 -0.15(-0.99%)
Aug 12, 2005 15.23 15.27 14.89 15.00 8,805,156 -0.21(-1.39%)
Aug 11, 2005 15.22 15.31 15.07 15.21 10,211,470 +0.04(+0.24%)
Aug 10, 2005 15.01 15.31 14.90 15.18 11,867,221 +0.21(+1.40%)
Aug 09, 2005 15.04 15.07 14.91 14.97 6,527,817 -0.07(-0.48%)
Aug 08, 2005 15.06 15.15 14.94 15.04 12,504,004 +0.08(+0.52%)
Aug 05, 2005 15.10 15.17 14.84 14.96 10,838,218 -0.10(-0.67%)
Aug 04, 2005 15.02 15.21 15.02 15.06 12,175,721 -0.07(-0.45%)
Aug 03, 2005 15.21 15.21 15.03 15.13 12,050,716 +0.01(+0.03%)
Aug 02, 2005 14.89 15.12 14.83 15.12 13,208,738 +0.35(+2.36%)
Aug 01, 2005 14.68 14.91 14.68 14.77 10,054,639 +0.17(+1.17%)
Jul 29, 2005 14.83 14.84 14.58 14.60 9,300,018 -0.17(-1.13%)
Jul 28, 2005 14.88 14.91 14.63 14.77 12,627,290 -0.05(-0.32%)
Jul 27, 2005 14.85 14.90 14.65 14.82 11,125,215 -0.03(-0.19%)
Jul 26, 2005 14.63 14.95 14.63 14.85 14,596,129 +0.04(+0.29%)
Jul 25, 2005 14.35 14.93 14.32 14.80 23,036,016 +0.45(+3.16%)
Jul 22, 2005 13.94 14.37 13.90 14.35 25,634,758 +0.75(+5.54%)
Jul 21, 2005 13.68 13.77 13.47 13.60 14,298,523 -0.09(-0.62%)
Jul 20, 2005 13.60 13.76 13.50 13.68 11,485,323 +0.05(+0.35%)
Jul 19, 2005 13.22 13.65 13.22 13.63 13,020,369 +0.41(+3.11%)
Jul 18, 2005 13.21 13.31 13.05 13.22 9,785,992 +0.00(+0.01%)
Jul 15, 2005 13.38 13.40 13.17 13.22 10,122,303 -0.09(-0.64%)
Jul 14, 2005 13.71 13.78 13.14 13.31 22,680,496 -0.40(-2.91%)
Jul 13, 2005 13.76 13.86 13.60 13.71 8,940,484 -0.06(-0.41%)
Jul 12, 2005 13.72 13.82 13.62 13.76 9,774,523 +0.06(+0.43%)
Jul 11, 2005 13.51 13.72 13.34 13.70 9,038,825 +0.19(+1.42%)
Jul 08, 2005 13.60 13.79 13.45 13.51 9,954,864 -0.12(-0.88%)
Jul 07, 2005 13.52 13.63 13.37 13.63 11,922,269 +0.08(+0.58%)
Jul 06, 2005 13.78 13.86 13.50 13.55 9,784,272 -0.19(-1.41%)
Jul 05, 2005 13.40 13.76 13.40 13.75 10,584,480 +0.39(+2.88%)
Jul 01, 2005 13.26 13.38 13.21 13.36 7,930,117 +0.12(+0.88%)
Jun 30, 2005 13.25 13.51 13.22 13.24 10,507,928 -0.14(-1.03%)
Jun 29, 2005 13.32 13.49 13.22 13.38 12,425,732 +0.03(+0.24%)
Jun 28, 2005 13.46 13.57 13.35 13.35 17,036,606 -0.28(-2.09%)
Jun 27, 2005 13.44 13.68 13.44 13.63 14,588,101 +0.30(+2.25%)
Jun 24, 2005 13.43 13.46 13.27 13.33 11,064,719 +0.03(+0.22%)
Jun 23, 2005 13.34 13.60 13.25 13.30 11,725,013 -0.03(-0.22%)
Jun 22, 2005 13.18 13.34 13.13 13.33 11,446,904 +0.19(+1.45%)
Jun 21, 2005 13.33 13.33 13.12 13.14 11,006,804 -0.19(-1.40%)
Jun 20, 2005 13.33 13.41 13.25 13.33 11,698,922 -0.00(-0.01%)
Jun 17, 2005 13.36 13.37 13.06 13.33 16,925,648 +0.14(+1.03%)
Jun 16, 2005 13.08 13.20 13.05 13.20 11,010,244 +0.17(+1.31%)
Jun 15, 2005 12.90 13.03 12.81 13.03 9,674,462 +0.16(+1.27%)
Jun 14, 2005 12.86 12.95 12.79 12.86 8,501,530 +0.02(+0.14%)
Jun 13, 2005 12.77 12.86 12.66 12.84 7,471,094 +0.07(+0.55%)
Jun 10, 2005 12.63 12.85 12.63 12.77 9,481,792 +0.02(+0.12%)
Jun 09, 2005 12.46 12.79 12.40 12.76 11,576,784 +0.37(+3.00%)
Jun 08, 2005 12.20 12.54 12.19 12.39 12,676,317 +0.10(+0.84%)
Jun 07, 2005 12.34 12.44 12.27 12.28 7,656,308 -0.07(-0.59%)
Jun 06, 2005 12.43 12.47 12.21 12.36 7,312,830 -0.05(-0.37%)
Jun 03, 2005 12.38 12.50 12.33 12.40 11,186,284 +0.21(+1.73%)
Jun 02, 2005 12.17 12.29 12.03 12.19 9,670,448 +0.10(+0.82%)
Jun 01, 2005 11.96 12.27 11.96 12.09 13,515,518 +0.17(+1.42%)
May 31, 2005 11.98 12.01 11.77 11.92 7,908,900 -0.06(-0.49%)
May 27, 2005 11.86 12.02 11.83 11.98 7,676,665 +0.15(+1.28%)
May 26, 2005 11.89 11.89 11.73 11.83 9,261,886 +0.01(+0.06%)
May 25, 2005 11.65 11.89 11.51 11.82 11,271,151 +0.16(+1.38%)
May 24, 2005 11.68 11.75 11.61 11.66 8,826,660 +0.01(+0.12%)
May 23, 2005 11.68 11.71 11.53 11.65 10,041,451 +0.14(+1.26%)
May 20, 2005 11.66 11.80 11.50 11.50 11,337,954 -0.18(-1.54%)
May 19, 2005 11.44 11.68 11.38 11.68 10,203,442 +0.28(+2.42%)
May 18, 2005 11.45 11.61 11.33 11.41 16,580,163 -0.02(-0.20%)
May 17, 2005 11.36 11.46 11.34 11.43 17,143,836 +0.07(+0.61%)
May 16, 2005 11.40 11.51 11.27 11.36 25,192,364 -0.06(-0.55%)
May 13, 2005 11.46 11.54 11.32 11.42 19,559,656 -0.00(-0.03%)
May 12, 2005 11.99 11.99 11.34 11.43 22,348,198 -0.59(-4.89%)
May 11, 2005 11.98 12.10 11.85 12.02 10,037,150 -0.00(-0.03%)
May 10, 2005 12.22 12.28 12.02 12.02 10,294,042 -0.27(-2.20%)
May 09, 2005 12.09 12.29 12.04 12.29 8,280,190 +0.24(+1.98%)
May 06, 2005 12.18 12.28 12.05 12.05 7,932,124 -0.03(-0.29%)
May 05, 2005 12.01 12.20 11.97 12.09 12,232,777 +0.14(+1.21%)
May 04, 2005 11.85 11.95 11.65 11.94 19,831,170 +0.16(+1.32%)
May 03, 2005 12.10 12.10 11.76 11.79 11,724,726 -0.37(-3.01%)
May 02, 2005 11.92 12.16 11.89 12.15 10,517,390 +0.22(+1.86%)
Apr 29, 2005 12.03 12.10 11.83 11.93 13,125,592 +0.00(+0.00%)
Apr 28, 2005 11.97 12.00 11.78 11.93 15,048,270 -0.03(-0.29%)
Apr 27, 2005 12.16 12.19 11.92 11.96 17,238,450 -0.25(-2.01%)
Apr 26, 2005 12.50 12.56 12.21 12.21 13,240,563 -0.29(-2.34%)
Apr 25, 2005 12.47 12.55 12.41 12.50 9,448,534 +0.14(+1.10%)
Apr 22, 2005 12.25 12.49 12.14 12.37 13,403,414 +0.12(+0.94%)
Apr 21, 2005 11.86 12.25 11.81 12.25 10,960,357 +0.46(+3.94%)
Apr 20, 2005 12.01 12.08 11.78 11.79 11,923,416 -0.12(-1.01%)
Apr 19, 2005 11.77 12.01 11.77 11.91 10,167,316 +0.18(+1.50%)
Apr 18, 2005 11.67 11.85 11.67 11.73 12,640,192 +0.06(+0.54%)
Apr 15, 2005 12.13 12.16 11.67 11.67 16,703,448 -0.36(-3.02%)
Apr 14, 2005 12.10 12.21 11.96 12.03 13,442,407 +0.00(+0.00%)
Apr 13, 2005 12.16 12.34 11.97 12.03 14,856,175 -0.10(-0.79%)
Apr 12, 2005 12.25 12.29 12.00 12.13 11,154,746 -0.15(-1.21%)
Apr 11, 2005 12.17 12.35 12.07 12.28 9,809,789 +0.08(+0.69%)
Apr 08, 2005 12.39 12.46 12.18 12.19 9,016,748 -0.19(-1.55%)
Apr 07, 2005 12.70 12.73 12.32 12.39 13,911,465 -0.19(-1.53%)
Apr 06, 2005 12.42 12.61 12.33 12.58 12,762,044 +0.23(+1.85%)
Apr 05, 2005 12.42 12.50 12.22 12.35 11,433,429 -0.12(-0.96%)
Apr 04, 2005 12.59 12.72 12.31 12.47 14,092,379 -0.02(-0.17%)
Apr 01, 2005 12.40 12.50 12.28 12.49 10,199,141 +0.20(+1.62%)
Mar 31, 2005 12.24 12.42 12.22 12.29 14,322,894 +0.20(+1.63%)
Mar 30, 2005 11.96 12.11 11.76 12.09 17,430,546 +0.15(+1.24%)
Mar 29, 2005 12.35 12.47 11.95 11.95 14,217,098 -0.40(-3.25%)
Mar 28, 2005 12.21 12.42 12.21 12.35 10,023,675 +0.13(+1.10%)
Mar 24, 2005 12.23 12.36 12.17 12.21 8,395,734 +0.04(+0.33%)
Mar 23, 2005 12.36 12.41 12.11 12.17 18,054,426 -0.30(-2.40%)
Mar 22, 2005 12.51 12.79 12.47 12.47 15,285,667 +0.06(+0.49%)
Mar 21, 2005 12.52 12.62 12.25 12.41 10,175,918 -0.11(-0.86%)
Mar 18, 2005 12.48 12.64 12.44 12.52 16,237,258 +0.04(+0.29%)
Mar 17, 2005 12.70 12.72 12.41 12.48 13,307,653 -0.13(-1.00%)
Mar 16, 2005 12.43 12.71 12.39 12.61 12,232,777 +0.13(+1.05%)
Mar 15, 2005 12.72 12.89 12.48 12.48 10,795,785 -0.25(-1.93%)
Mar 14, 2005 12.69 12.76 12.43 12.72 13,584,328 +0.04(+0.29%)
Mar 11, 2005 12.68 12.87 12.59 12.69 13,411,155 -0.07(-0.53%)
Mar 10, 2005 12.82 12.83 12.55 12.76 20,059,964 -0.10(-0.81%)
Mar 09, 2005 13.29 13.34 12.85 12.86 12,909,126 -0.39(-2.97%)
Mar 08, 2005 13.34 13.50 13.18 13.25 11,992,513 -0.14(-1.03%)
Mar 07, 2005 13.50 13.50 13.20 13.39 12,431,180 -0.21(-1.55%)
Mar 04, 2005 13.49 13.66 13.40 13.60 16,352,228 +0.10(+0.75%)
Mar 03, 2005 13.26 13.53 13.25 13.50 18,180,006 +0.28(+2.12%)
Mar 02, 2005 12.99 13.25 12.91 13.22 19,919,190 +0.23(+1.79%)
Mar 01, 2005 13.11 13.18 12.92 12.99 14,876,531 -0.17(-1.29%)
Feb 28, 2005 12.46 13.27 12.46 13.16 20,765,844 -0.02(-0.17%)
Feb 25, 2005 13.02 13.23 12.96 13.18 10,469,509 +0.12(+0.91%)
Feb 24, 2005 12.99 13.07 12.75 13.06 12,258,007 +0.14(+1.09%)
Feb 23, 2005 12.66 12.92 12.66 12.92 8,477,733 +0.24(+1.93%)
Feb 22, 2005 12.90 12.92 12.67 12.68 11,271,437 -0.15(-1.14%)
Feb 18, 2005 12.63 12.92 12.59 12.82 13,822,871 +0.20(+1.59%)
Feb 17, 2005 12.94 12.98 12.62 12.62 12,175,148 -0.26(-2.04%)
Feb 16, 2005 12.67 12.95 12.64 12.89 11,722,719 +0.22(+1.75%)
Feb 15, 2005 12.67 12.82 12.54 12.66 10,389,230 -0.04(-0.34%)
Feb 14, 2005 12.79 12.84 12.63 12.71 8,510,705 -0.10(-0.78%)
Feb 11, 2005 12.77 12.93 12.74 12.81 13,338,044 +0.07(+0.58%)
Feb 10, 2005 12.35 12.82 12.32 12.73 15,440,203 +0.47(+3.82%)
Feb 09, 2005 12.29 12.49 12.19 12.27 14,361,026 -0.02(-0.20%)
Feb 08, 2005 12.14 12.35 12.06 12.29 9,244,683 +0.13(+1.08%)
Feb 07, 2005 12.31 12.35 12.02 12.16 11,882,990 -0.15(-1.25%)
Feb 04, 2005 12.35 12.47 12.22 12.31 10,336,475 +0.04(+0.31%)
Feb 03, 2005 12.20 12.31 12.05 12.27 13,945,296 +0.05(+0.37%)
Feb 02, 2005 11.92 12.25 11.92 12.23 19,963,344 +0.31(+2.62%)
Feb 01, 2005 11.87 12.00 11.78 11.92 10,805,533 +0.05(+0.43%)
Jan 31, 2005 11.58 11.94 11.53 11.87 15,348,456 +0.17(+1.48%)
Jan 28, 2005 11.73 11.75 11.54 11.69 12,063,904 -0.08(-0.70%)
Jan 27, 2005 11.69 11.83 11.64 11.78 13,079,432 +0.10(+0.88%)
Jan 26, 2005 11.60 11.72 11.54 11.67 16,609,694 +0.08(+0.68%)
Jan 25, 2005 11.58 11.77 11.48 11.59 21,165,232 +0.12(+1.03%)
Jan 24, 2005 11.37 11.59 11.37 11.47 22,841,054 +0.20(+1.78%)
Jan 21, 2005 11.35 11.50 11.27 11.27 18,838,866 +0.02(+0.20%)
Jan 20, 2005 11.18 11.38 11.12 11.25 12,507,158 -0.06(-0.51%)
Jan 19, 2005 11.25 11.39 11.24 11.31 10,174,771 +0.06(+0.54%)
Jan 18, 2005 11.38 11.44 11.21 11.25 11,993,087 +0.02(+0.19%)
Jan 14, 2005 11.20 11.27 11.12 11.23 9,270,200 +0.03(+0.28%)
Jan 13, 2005 11.22 11.34 11.15 11.20 11,829,662 +0.03(+0.27%)
Jan 12, 2005 11.07 11.18 11.02 11.17 24,399,036 +0.10(+0.88%)
Jan 11, 2005 11.08 11.19 11.06 11.07 9,553,757 -0.08(-0.70%)
Jan 10, 2005 11.15 11.27 11.09 11.15 11,737,628 +0.07(+0.61%)
Jan 07, 2005 11.31 11.31 11.01 11.08 12,715,310 -0.29(-2.58%)
Jan 06, 2005 11.14 11.43 11.13 11.37 12,986,824 +0.22(+1.95%)
Jan 05, 2005 11.12 11.25 11.08 11.15 11,815,326 +0.03(+0.31%)
Jan 04, 2005 11.27 11.34 11.11 11.12 12,349,181 -0.09(-0.76%)
Jan 03, 2005 11.65 11.65 11.19 11.20 14,531,332 -0.47(-4.03%)
Dec 31, 2004 11.68 11.73 11.67 11.68 4,690,865 +0.00(+0.00%)
Dec 30, 2004 11.67 11.68 11.61 11.68 6,650,242 -0.01(-0.09%)
Dec 29, 2004 11.67 11.75 11.55 11.69 8,401,468 +0.12(+1.06%)
Dec 28, 2004 11.49 11.58 11.48 11.56 9,404,954 +0.08(+0.68%)
Dec 27, 2004 11.68 11.68 11.47 11.49 10,428,796 -0.20(-1.75%)
Dec 23, 2004 11.58 11.71 11.55 11.69 7,343,794 +0.11(+0.98%)
Dec 22, 2004 11.65 11.72 11.46 11.58 14,255,517 -0.13(-1.13%)
Dec 21, 2004 11.57 11.71 11.52 11.71 8,994,385 +0.16(+1.34%)
Dec 20, 2004 11.40 11.59 11.40 11.55 7,491,737 +0.12(+1.04%)
Dec 17, 2004 11.42 11.52 11.37 11.43 9,698,832 +0.01(+0.11%)
Dec 16, 2004 11.51 11.58 11.35 11.42 9,332,990 -0.11(-0.95%)
Dec 15, 2004 11.36 11.57 11.32 11.53 11,795,830 +0.18(+1.61%)
Dec 14, 2004 11.25 11.45 11.24 11.35 10,209,463 +0.17(+1.56%)
Dec 13, 2004 11.00 11.18 11.00 11.18 9,826,991 +0.19(+1.73%)
Dec 10, 2004 11.26 11.26 10.91 10.98 8,969,728 -0.05(-0.49%)
Dec 09, 2004 10.89 11.04 10.84 11.04 11,145,285 +0.18(+1.62%)
Dec 08, 2004 10.86 10.96 10.70 10.86 13,703,026 +0.01(+0.06%)
Dec 07, 2004 11.05 11.07 10.83 10.86 16,671,624 -0.19(-1.75%)
Dec 06, 2004 11.13 11.19 10.92 11.05 12,122,393 -0.02(-0.17%)
Dec 03, 2004 10.82 11.10 10.80 11.07 17,415,064 +0.25(+2.29%)
Dec 02, 2004 10.95 11.00 10.67 10.82 21,966,588 -0.28(-2.48%)
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.