FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
36.89 USD  +1.04 (+2.90%)
Official Closing Price  /  Updated: 6:47 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 37.11 39.44 36.68 38.06 0 -0.11(-0.29%)
Feb 26, 2009 37.99 39.84 37.93 38.17 13,526,042 +0.53(+1.41%)
Feb 25, 2009 38.01 38.61 36.66 37.64 18,585,233 -0.41(-1.08%)
Feb 24, 2009 35.72 38.24 35.26 38.05 15,211,363 +2.86(+8.13%)
Feb 23, 2009 37.47 37.68 35.05 35.19 14,468,941 -1.69(-4.58%)
Feb 20, 2009 37.77 38.42 36.14 36.88 0 -1.66(-4.31%)
Feb 19, 2009 38.96 39.76 38.29 38.54 10,700,541 +0.34(+0.89%)
Feb 18, 2009 38.64 38.96 37.42 38.20 11,307,406 +0.00(+0.00%)
Feb 17, 2009 40.04 40.33 38.13 38.20 14,973,528 -3.32(-8.00%)
Feb 13, 2009 41.69 42.95 41.14 41.52 10,693,593 -0.45(-1.07%)
Feb 12, 2009 41.89 42.05 40.77 41.97 15,066,310 -0.58(-1.36%)
Feb 11, 2009 43.78 44.18 41.36 42.55 12,744,262 -0.81(-1.87%)
Feb 10, 2009 46.38 47.10 42.87 43.36 13,227,926 -2.76(-5.98%)
Feb 09, 2009 46.61 47.88 45.31 46.12 13,357,483 +0.83(+1.83%)
Feb 06, 2009 43.90 45.74 43.36 45.29 9,513,994 +0.74(+1.66%)
Feb 05, 2009 42.10 44.81 41.19 44.55 12,637,177 +2.27(+5.37%)
Feb 04, 2009 41.50 43.29 41.40 42.28 9,644,546 +1.29(+3.15%)
Feb 03, 2009 41.19 41.33 40.00 40.99 10,255,135 +0.20(+0.49%)
Feb 02, 2009 40.01 41.31 39.40 40.79 11,262,018 -0.02(-0.05%)
Jan 30, 2009 42.99 43.00 40.44 40.81 0 -1.12(-2.67%)
Jan 29, 2009 43.10 43.30 41.59 41.93 9,056,848 -2.23(-5.05%)
Jan 28, 2009 42.62 44.54 42.12 44.16 11,838,948 +2.19(+5.22%)
Jan 27, 2009 41.96 42.65 40.75 41.97 10,242,361 -0.03(-0.07%)
Jan 26, 2009 41.15 43.35 40.61 42.00 12,284,003 +0.91(+2.21%)
Jan 23, 2009 36.11 41.87 36.11 41.09 21,971,143 +3.82(+10.25%)
Jan 22, 2009 37.79 39.34 36.35 37.27 14,397,802 -1.72(-4.41%)
Jan 21, 2009 37.55 39.21 36.38 38.99 14,437,189 +2.16(+5.86%)
Jan 20, 2009 38.62 40.98 36.68 36.83 12,994,618 -3.07(-7.69%)
Jan 16, 2009 40.84 41.00 38.63 39.90 0 -0.28(-0.70%)
Jan 15, 2009 40.47 40.76 37.84 40.18 15,270,412 -0.25(-0.62%)
Jan 14, 2009 42.09 42.38 40.00 40.43 11,523,977 -2.39(-5.58%)
Jan 13, 2009 41.40 42.98 40.73 42.82 12,121,564 +1.47(+3.56%)
Jan 12, 2009 42.34 43.24 40.85 41.35 11,937,409 -1.65(-3.84%)
Jan 09, 2009 45.66 45.66 42.64 43.00 11,239,709 -2.83(-6.17%)
Jan 08, 2009 45.25 46.13 44.18 45.83 11,149,850 +0.22(+0.48%)
Jan 07, 2009 46.45 46.78 44.53 45.61 10,123,982 -1.99(-4.18%)
Jan 06, 2009 47.90 49.25 47.22 47.60 13,246,179 +0.78(+1.67%)
Jan 05, 2009 45.12 48.99 44.81 46.82 13,666,195 +1.20(+2.63%)
Jan 02, 2009 42.75 46.20 42.35 45.62 0 +3.29(+7.77%)
Jan 01, 2009 41.90 43.37 41.69 42.33 0 +0.00(+0.00%)
Dec 31, 2008 41.90 43.37 41.69 42.33 8,537,480 +0.21(+0.50%)
Dec 30, 2008 41.09 42.15 40.14 42.12 8,826,177 +1.21(+2.96%)
Dec 29, 2008 40.40 41.40 39.50 40.91 8,586,504 +1.44(+3.65%)
Dec 26, 2008 38.49 39.50 38.26 39.47 0 +1.25(+3.27%)
Dec 24, 2008 37.70 38.50 37.07 38.22 3,742,081 +0.48(+1.27%)
Dec 23, 2008 39.83 40.00 37.62 37.74 11,669,404 -1.17(-3.01%)
Dec 22, 2008 40.68 41.70 38.44 38.91 11,278,418 -1.53(-3.78%)
Dec 19, 2008 39.59 41.89 39.36 40.44 16,364,986 +1.01(+2.56%)
Dec 18, 2008 42.48 42.51 39.29 39.43 17,634,627 -3.11(-7.31%)
Dec 17, 2008 42.72 43.68 41.32 42.54 12,690,557 -0.34(-0.79%)
Dec 16, 2008 43.62 43.90 41.15 42.88 15,862,141 +0.07(+0.16%)
Dec 15, 2008 41.98 43.96 41.67 42.81 10,855,792 +1.71(+4.16%)
Dec 12, 2008 40.11 41.30 39.07 41.10 0 -1.25(-2.95%)
Dec 11, 2008 44.29 44.49 42.01 42.35 14,060,704 -1.28(-2.93%)
Dec 10, 2008 43.23 44.34 42.73 43.63 12,758,063 +1.62(+3.86%)
Dec 09, 2008 40.56 43.98 40.20 42.01 12,855,820 +0.70(+1.69%)
Dec 08, 2008 40.97 42.35 40.78 41.31 17,022,138 +2.23(+5.71%)
Dec 05, 2008 39.19 40.18 37.24 39.08 0 -0.92(-2.30%)
Dec 04, 2008 41.50 42.70 38.77 40.00 15,950,703 -2.53(-5.95%)
Dec 03, 2008 40.71 42.67 38.63 42.53 19,822,612 -1.39(-3.16%)
Dec 02, 2008 43.39 44.31 41.65 43.92 14,679,868 +1.84(+4.37%)
Dec 01, 2008 47.44 47.48 41.86 42.08 17,728,689 -8.66(-17.07%)
Nov 28, 2008 49.35 51.00 48.60 50.74 4,869,931 +0.60(+1.20%)
Nov 26, 2008 46.32 50.28 45.67 50.14 10,058,484 +3.44(+7.37%)
Nov 25, 2008 46.70 47.07 44.25 46.70 13,146,984 +0.31(+0.67%)
Nov 24, 2008 45.97 46.94 44.58 46.39 24,195,494 +1.39(+3.09%)
Nov 21, 2008 41.13 45.20 39.35 45.00 23,664,495 +5.40(+13.64%)
Nov 20, 2008 45.98 46.47 39.00 39.60 27,127,635 -7.70(-16.28%)
Nov 19, 2008 49.93 51.30 46.99 47.30 16,048,904 -2.93(-5.83%)
Nov 18, 2008 48.36 50.40 47.44 50.23 13,231,859 +2.28(+4.75%)
Nov 17, 2008 48.41 50.80 47.26 47.95 11,833,046 -0.81(-1.66%)
Nov 14, 2008 50.22 52.40 47.51 48.76 0 -2.94(-5.69%)
Nov 13, 2008 45.24 51.96 44.00 51.70 19,589,440 +6.71(+14.91%)
Nov 12, 2008 47.52 47.87 44.96 44.99 17,342,616 -3.65(-7.50%)
Nov 11, 2008 50.20 50.60 47.73 48.64 9,797,576 -2.50(-4.89%)
Nov 10, 2008 53.03 55.10 49.54 51.14 12,359,457 -0.24(-0.47%)
Nov 07, 2008 48.54 51.68 48.48 51.38 0 +3.23(+6.71%)
Nov 06, 2008 50.67 50.99 47.43 48.15 18,187,298 -2.09(-4.16%)
Nov 05, 2008 50.79 52.32 49.87 50.24 18,512,531 -1.84(-3.53%)
Nov 04, 2008 51.41 52.34 50.24 52.08 24,755,550 +2.35(+4.73%)
Nov 03, 2008 52.34 52.66 49.19 49.73 17,089,312 -1.92(-3.72%)
Oct 31, 2008 51.58 53.10 50.45 51.65 19,069,624 -1.10(-2.09%)
Oct 30, 2008 53.47 54.92 50.63 52.75 17,682,229 +1.87(+3.68%)
Oct 29, 2008 49.00 54.50 48.62 50.88 18,754,469 +2.88(+6.00%)
Oct 28, 2008 45.01 48.18 42.01 48.00 18,822,930 +4.72(+10.91%)
Oct 27, 2008 46.37 47.71 43.08 43.28 15,857,361 -4.24(-8.92%)
Oct 24, 2008 47.46 49.49 45.37 47.52 18,302,651 -4.52(-8.69%)
Oct 23, 2008 50.69 52.85 47.66 52.04 18,180,919 +2.30(+4.62%)
Oct 22, 2008 51.50 51.68 49.22 49.74 19,337,426 -4.04(-7.51%)
Oct 21, 2008 54.07 56.61 52.88 53.78 14,583,318 -1.96(-3.52%)
Oct 20, 2008 51.79 55.96 51.62 55.74 16,204,669 +5.75(+11.50%)
Oct 17, 2008 50.60 52.90 45.22 49.99 0 -3.21(-6.03%)
Oct 16, 2008 55.90 57.30 49.72 53.20 33,141,596 -1.20(-2.21%)
Oct 15, 2008 64.53 64.81 53.40 54.40 20,900,196 -12.27(-18.40%)
Oct 14, 2008 67.31 68.49 62.29 66.67 25,178,391 +1.12(+1.71%)
Oct 13, 2008 63.32 66.00 60.43 65.55 23,010,038 +5.05(+8.35%)
Oct 10, 2008 56.06 60.55 51.25 60.50 0 -0.05(-0.08%)
Oct 09, 2008 67.82 69.95 60.55 60.55 18,931,871 -5.59(-8.45%)
Oct 08, 2008 63.01 69.96 61.35 66.14 24,920,273 +0.65(+0.99%)
Oct 07, 2008 73.88 75.36 64.85 65.49 21,212,976 -4.01(-5.77%)
Oct 06, 2008 70.69 71.08 61.30 69.50 23,617,626 -3.03(-4.18%)
Oct 03, 2008 72.61 78.00 71.81 72.53 0 +0.47(+0.65%)
Oct 02, 2008 74.93 75.25 69.77 72.06 15,950,330 -4.81(-6.26%)
Oct 01, 2008 77.01 77.74 73.25 76.87 12,592,535 -1.22(-1.56%)
Sep 30, 2008 75.34 80.00 75.19 78.09 16,477,874 +4.34(+5.88%)
Sep 29, 2008 83.36 83.98 73.53 73.75 21,341,899 -12.28(-14.27%)
Sep 26, 2008 85.60 86.53 83.61 86.03 0 -1.99(-2.26%)
Sep 25, 2008 86.46 89.13 86.23 88.02 9,099,453 +1.79(+2.08%)
Sep 24, 2008 87.93 87.93 84.92 86.23 9,526,632 +0.01(+0.01%)
Sep 23, 2008 89.37 90.21 85.85 86.22 12,190,757 -3.72(-4.14%)
Sep 22, 2008 90.70 93.69 89.93 89.94 9,530,012 -0.77(-0.85%)
Sep 19, 2008 85.50 90.71 82.95 90.71 0 +8.07(+9.77%)
Sep 18, 2008 84.65 85.07 79.21 82.64 17,480,661 +0.62(+0.76%)
Sep 17, 2008 86.69 88.21 81.52 82.02 14,184,402 -4.83(-5.56%)
Sep 16, 2008 80.00 86.86 78.17 86.85 15,300,578 +3.90(+4.70%)
Sep 15, 2008 84.86 88.05 82.95 82.95 12,541,527 -5.73(-6.46%)
Sep 12, 2008 87.04 89.50 87.03 88.68 0 +1.65(+1.90%)
Sep 11, 2008 84.22 87.55 83.40 87.03 13,031,477 +2.42(+2.86%)
Sep 10, 2008 82.00 85.69 81.73 84.61 15,810,206 +3.71(+4.59%)
Sep 09, 2008 85.23 85.55 80.68 80.90 16,509,298 -5.11(-5.94%)
Sep 08, 2008 88.27 89.00 84.90 86.01 13,346,285 +0.22(+0.26%)
Sep 05, 2008 86.86 87.45 83.89 85.79 0 -0.95(-1.10%)
Sep 04, 2008 88.60 89.98 85.75 86.74 11,089,993 -1.91(-2.15%)
Sep 03, 2008 89.95 91.48 86.22 88.65 12,478,817 -1.81(-2.00%)
Sep 02, 2008 92.08 92.08 90.08 90.46 11,913,108 -3.76(-3.99%)
Aug 29, 2008 97.39 97.54 94.22 94.22 0 -2.46(-2.54%)
Aug 28, 2008 99.05 99.24 96.12 96.68 6,871,843 -1.84(-1.87%)
Aug 27, 2008 98.89 99.32 97.13 98.52 8,769,925 +0.52(+0.53%)
Aug 26, 2008 97.22 98.81 96.85 98.00 5,324,375 +1.82(+1.89%)
Aug 25, 2008 96.99 98.29 95.72 96.18 4,986,904 -1.08(-1.11%)
Aug 22, 2008 98.10 99.05 96.71 97.26 0 -1.70(-1.72%)
Aug 21, 2008 96.86 100.00 96.85 98.96 11,120,263 +3.34(+3.49%)
Aug 20, 2008 93.90 96.10 92.92 95.62 8,891,182 +2.74(+2.95%)
Aug 19, 2008 89.00 93.68 88.86 92.88 8,571,499 +3.51(+3.93%)
Aug 18, 2008 92.05 93.00 89.28 89.37 8,870,767 -2.10(-2.30%)
Aug 15, 2008 93.29 93.37 90.10 91.47 0 -2.58(-2.74%)
Aug 14, 2008 94.84 95.50 92.22 94.05 7,929,371 -1.86(-1.94%)
Aug 13, 2008 92.87 96.37 92.69 95.91 9,979,543 +3.26(+3.52%)
Aug 12, 2008 93.50 94.99 92.02 92.65 10,076,562 -0.04(-0.04%)
Aug 11, 2008 93.67 93.67 90.05 92.69 9,752,084 +0.41(+0.44%)
Aug 08, 2008 95.11 95.41 91.02 92.28 11,414,293 -3.49(-3.64%)
Aug 07, 2008 98.00 99.09 95.60 95.77 7,653,176 -1.68(-1.72%)
Aug 06, 2008 96.18 97.91 94.75 97.45 8,535,178 +1.54(+1.61%)
Aug 05, 2008 94.42 96.50 93.78 95.91 10,407,056 +1.50(+1.59%)
Aug 04, 2008 99.93 100.00 93.82 94.41 11,627,223 -5.79(-5.78%)
Aug 01, 2008 100.90 103.07 99.03 100.20 8,657,563 -1.40(-1.38%)
Jul 31, 2008 100.69 103.00 100.14 101.60 11,810,501 -0.81(-0.79%)
Jul 30, 2008 96.18 102.41 95.50 102.41 13,150,702 +6.18(+6.42%)
Jul 29, 2008 97.86 98.13 95.54 96.23 10,649,291 -1.41(-1.44%)
Jul 28, 2008 99.00 99.80 97.51 97.64 8,029,401 -1.32(-1.33%)
Jul 25, 2008 99.96 100.96 97.72 98.96 9,898,527 -0.31(-0.31%)
Jul 24, 2008 101.00 102.36 97.51 99.27 17,256,454 -1.27(-1.26%)
Jul 23, 2008 103.92 104.10 99.08 100.54 16,185,313 -3.55(-3.41%)
Jul 22, 2008 106.17 108.00 103.12 104.09 11,349,752 -1.99(-1.88%)
Jul 21, 2008 101.49 106.08 101.20 106.08 12,308,095 +5.53(+5.50%)
Jul 18, 2008 99.86 102.70 98.80 100.55 19,957,417 +3.77(+3.90%)
Jul 17, 2008 97.77 99.89 94.56 96.78 19,264,382 +0.92(+0.96%)
Jul 16, 2008 96.95 97.99 93.14 95.86 13,276,528 -1.45(-1.49%)
Jul 15, 2008 101.18 102.24 96.79 97.31 11,192,181 -4.48(-4.40%)
Jul 14, 2008 98.70 103.00 98.70 101.79 8,544,275 +2.63(+2.65%)
Jul 11, 2008 98.78 101.55 97.85 99.16 9,137,672 -0.07(-0.07%)
Jul 10, 2008 97.44 99.41 94.68 99.23 10,766,610 +2.00(+2.06%)
Jul 09, 2008 98.05 100.86 96.99 97.23 12,030,702 +1.04(+1.08%)
Jul 08, 2008 98.70 98.78 94.19 96.19 14,244,236 -3.32(-3.34%)
Jul 07, 2008 100.96 101.99 98.25 99.51 9,728,346 -2.37(-2.33%)
Jul 04, 2008 104.00 104.89 100.00 101.88 8,440,713 +0.00(+0.00%)
Jul 03, 2008 104.00 104.89 100.00 101.88 8,440,713 -1.48(-1.43%)
Jul 02, 2008 110.36 111.95 103.23 103.36 11,342,841 -6.50(-5.92%)
Jul 01, 2008 107.14 110.15 105.70 109.86 11,915,432 +2.43(+2.26%)
Jun 30, 2008 106.27 108.65 106.27 107.43 8,051,411 +1.53(+1.44%)
Jun 27, 2008 105.33 107.33 104.83 105.90 8,627,017 +0.89(+0.85%)
Jun 26, 2008 105.33 107.19 102.75 105.01 8,327,252 -0.21(-0.20%)
Jun 25, 2008 107.37 107.60 102.13 105.22 10,768,242 -1.54(-1.44%)
Jun 24, 2008 107.79 110.11 106.32 106.76 10,249,105 -1.66(-1.53%)
Jun 23, 2008 104.00 108.49 103.70 108.42 10,520,235 +4.32(+4.15%)
Jun 20, 2008 105.88 106.40 103.67 104.10 8,593,260 -0.73(-0.70%)
Jun 19, 2008 106.16 107.83 104.69 104.83 11,428,568 -0.09(-0.09%)
Jun 18, 2008 103.30 105.59 103.00 104.92 9,617,675 +1.45(+1.40%)
Jun 17, 2008 100.10 103.87 100.01 103.47 6,875,895 +2.60(+2.58%)
Jun 16, 2008 100.44 101.82 100.01 100.87 5,617,521 +1.18(+1.18%)
Jun 13, 2008 98.50 100.67 98.26 99.69 5,667,461 +0.87(+0.88%)
Jun 12, 2008 100.02 100.43 98.21 98.82 9,058,977 -2.48(-2.45%)
Jun 11, 2008 102.72 103.13 100.10 101.30 6,748,056 -1.04(-1.02%)
Jun 10, 2008 102.78 104.90 101.09 102.34 7,799,796 -2.47(-2.36%)
Jun 09, 2008 102.66 105.40 101.80 104.81 7,057,517 +2.87(+2.82%)
Jun 06, 2008 105.67 108.58 101.84 101.94 13,101,476 -3.05(-2.91%)
Jun 05, 2008 99.37 105.00 99.37 104.99 7,773,831 +5.84(+5.89%)
Jun 04, 2008 98.51 100.98 98.48 99.15 8,385,250 +0.17(+0.17%)
Jun 03, 2008 99.67 101.22 98.79 98.98 8,071,597 -1.28(-1.28%)
Jun 02, 2008 100.54 101.95 99.05 100.26 6,009,319 -0.87(-0.86%)
May 30, 2008 101.14 102.54 100.67 101.13 8,362,026 +0.14(+0.14%)
May 29, 2008 102.35 102.91 100.56 100.99 7,441,586 -1.90(-1.85%)
May 28, 2008 100.07 103.00 98.85 102.89 6,926,382 +1.86(+1.84%)
May 27, 2008 99.50 101.89 98.07 101.03 7,942,132 +1.00(+1.00%)
May 26, 2008 103.32 103.51 99.00 100.03 0 +0.00(+0.00%)
May 23, 2008 103.32 103.51 99.00 100.03 8,184,452 -2.44(-2.38%)
May 22, 2008 104.58 104.58 101.93 102.47 9,112,549 -1.79(-1.72%)
May 21, 2008 105.85 108.53 103.90 104.26 9,357,216 -1.66(-1.57%)
May 20, 2008 107.00 107.52 104.85 105.92 8,424,351 -0.71(-0.67%)
May 19, 2008 105.67 107.97 104.26 106.63 7,712,422 +1.32(+1.25%)
May 16, 2008 104.83 105.75 103.85 105.31 9,684,400 +1.86(+1.80%)
May 15, 2008 104.36 104.70 100.01 103.45 10,962,341 +0.39(+0.38%)
May 14, 2008 104.30 104.99 102.82 103.06 8,291,036 -1.84(-1.75%)
May 13, 2008 103.60 105.00 101.09 104.90 7,266,746 +1.45(+1.40%)
May 12, 2008 104.44 104.44 101.65 103.45 7,138,007 -1.56(-1.49%)
May 09, 2008 105.26 105.95 103.30 105.01 6,093,437 -0.55(-0.52%)
May 08, 2008 102.61 105.75 102.07 105.56 7,321,912 +3.55(+3.48%)
May 07, 2008 104.20 104.50 102.00 102.01 7,986,815 -1.57(-1.52%)
May 06, 2008 101.10 104.20 101.10 103.58 6,791,431 +2.02(+1.99%)
May 05, 2008 100.25 102.66 100.14 101.56 5,565,018 +1.93(+1.94%)
May 02, 2008 99.10 100.51 98.17 99.63 7,563,515 +1.28(+1.30%)
May 01, 2008 98.89 99.51 95.81 98.35 10,312,511 -2.20(-2.19%)
Apr 30, 2008 100.23 101.95 99.02 100.55 9,723,461 +1.29(+1.30%)
Apr 29, 2008 101.31 101.42 98.74 99.26 7,350,646 -3.10(-3.03%)
Apr 28, 2008 103.26 103.79 101.47 102.36 5,940,662 -0.38(-0.37%)
Apr 25, 2008 102.65 103.59 100.52 102.74 6,956,946 +0.80(+0.78%)
Apr 24, 2008 103.90 103.90 100.52 101.94 8,902,510 -2.77(-2.65%)
Apr 23, 2008 105.41 106.48 103.79 104.71 10,388,372 -1.20(-1.13%)
Apr 22, 2008 105.50 106.33 104.02 105.91 10,702,399 -1.00(-0.94%)
Apr 21, 2008 102.30 107.22 102.21 106.91 14,143,154 +5.06(+4.97%)
Apr 18, 2008 93.25 101.91 92.68 101.85 24,206,956 +6.55(+6.87%)
Apr 17, 2008 94.80 95.30 92.64 95.30 8,257,337 +0.50(+0.53%)
Apr 16, 2008 91.99 95.00 90.89 94.80 9,446,383 +3.67(+4.03%)
Apr 15, 2008 91.59 92.30 90.11 91.13 7,009,556 -0.06(-0.07%)
Apr 14, 2008 90.76 91.59 89.93 91.19 7,092,895 +0.58(+0.64%)
Apr 11, 2008 92.23 92.80 90.50 90.61 7,155,139 -1.99(-2.15%)
Apr 10, 2008 90.37 93.18 90.37 92.60 11,560,767 +2.42(+2.68%)
Apr 09, 2008 89.85 91.29 88.50 90.18 11,534,670 +0.56(+0.62%)
Apr 08, 2008 90.28 92.19 89.05 89.62 10,757,236 -0.96(-1.06%)
Apr 07, 2008 92.56 95.00 90.50 90.58 13,870,637 -0.79(-0.86%)
Apr 04, 2008 91.62 92.89 90.42 91.37 6,935,429 +0.07(+0.08%)
Apr 03, 2008 90.43 92.50 89.16 91.30 7,287,896 +0.50(+0.55%)
Apr 02, 2008 89.15 91.36 88.02 90.80 8,613,483 +1.56(+1.75%)
Apr 01, 2008 87.00 89.24 85.72 89.24 8,596,530 +2.24(+2.57%)
Mar 31, 2008 85.60 88.67 85.48 87.00 9,225,809 +1.34(+1.56%)
Mar 28, 2008 85.63 86.96 84.18 85.66 6,754,737 +0.28(+0.33%)
Mar 27, 2008 86.41 87.73 85.32 85.38 8,727,906 -1.14(-1.32%)
Mar 26, 2008 82.88 86.76 82.26 86.52 10,409,120 +3.88(+4.70%)
Mar 25, 2008 81.46 83.34 81.36 82.64 9,753,666 +1.37(+1.69%)
Mar 24, 2008 80.81 82.78 80.45 81.27 7,504,924 +0.63(+0.78%)
Mar 21, 2008 79.04 82.04 78.95 80.64 12,296,661 +0.00(+0.00%)
Mar 20, 2008 79.04 82.04 78.95 80.64 12,296,661 +0.47(+0.59%)
Mar 19, 2008 83.04 84.25 79.89 80.17 10,977,720 -4.20(-4.98%)
Mar 18, 2008 83.08 84.37 81.86 84.37 9,894,892 +3.14(+3.87%)
Mar 17, 2008 81.74 82.80 79.88 81.23 11,851,804 -2.67(-3.18%)
Mar 14, 2008 85.68 85.68 81.84 83.90 10,254,122 -1.26(-1.48%)
Mar 13, 2008 83.15 85.76 81.82 85.16 9,684,445 +0.82(+0.97%)
Mar 12, 2008 86.63 87.49 84.11 84.34 10,058,488 -2.27(-2.62%)
Mar 11, 2008 84.36 86.61 84.36 86.61 10,590,931 +3.81(+4.60%)
Mar 10, 2008 85.66 85.95 82.51 82.80 10,124,469 -2.81(-3.28%)
Mar 07, 2008 87.10 87.70 84.22 85.61 8,954,200 -2.05(-2.34%)
Mar 06, 2008 87.60 89.50 87.00 87.66 10,236,183 -0.19(-0.22%)
Mar 05, 2008 85.01 88.00 85.01 87.85 10,187,050 +3.30(+3.90%)
Mar 04, 2008 86.34 87.17 82.67 84.55 10,326,552 -2.43(-2.79%)
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.