FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.00 USD  -0.07 (-0.18%)
Official Closing Price  /  Updated: 6:52 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 56.41 56.56 55.53 56.20 8,511,721 -1.16(-2.02%)
Aug 28, 2009 57.51 57.98 56.80 57.36 10,755,162 +0.46(+0.81%)
Aug 27, 2009 56.52 57.30 55.25 56.90 9,377,330 +0.32(+0.57%)
Aug 26, 2009 55.61 56.76 55.43 56.58 7,968,677 +0.45(+0.80%)
Aug 25, 2009 57.93 58.08 55.80 56.13 9,613,158 -1.21(-2.11%)
Aug 24, 2009 57.58 58.30 56.88 57.34 9,325,634 +0.78(+1.38%)
Aug 21, 2009 54.53 56.68 54.02 56.56 13,368,374 +2.76(+5.13%)
Aug 20, 2009 53.32 53.98 52.96 53.80 8,664,387 +0.93(+1.76%)
Aug 19, 2009 51.20 53.20 51.02 52.87 8,508,087 +0.84(+1.61%)
Aug 18, 2009 51.48 52.30 51.00 52.03 6,752,339 +0.90(+1.76%)
Aug 17, 2009 52.00 52.15 50.52 51.13 9,162,017 -2.25(-4.22%)
Aug 14, 2009 55.09 55.15 52.75 53.38 8,902,717 -1.75(-3.17%)
Aug 13, 2009 54.52 55.25 53.61 55.13 6,730,936 +1.25(+2.32%)
Aug 12, 2009 52.94 54.49 52.75 53.88 7,805,315 +1.00(+1.89%)
Aug 11, 2009 53.17 53.40 52.58 52.88 6,766,893 -0.63(-1.18%)
Aug 10, 2009 53.26 53.83 52.79 53.51 6,268,321 +0.26(+0.49%)
Aug 07, 2009 54.36 54.76 52.42 53.25 7,546,988 -0.45(-0.84%)
Aug 06, 2009 54.30 54.46 53.08 53.70 6,498,545 -0.40(-0.74%)
Aug 05, 2009 54.96 55.22 53.86 54.10 8,747,845 -0.91(-1.65%)
Aug 04, 2009 55.34 56.30 54.74 55.01 9,651,974 -0.93(-1.67%)
Aug 03, 2009 54.86 56.43 54.60 55.94 9,836,354 +2.44(+4.56%)
Jul 31, 2009 52.85 54.00 52.51 53.50 9,532,638 +0.07(+0.13%)
Jul 30, 2009 53.64 54.34 52.55 53.43 11,540,013 +0.94(+1.79%)
Jul 29, 2009 53.63 53.88 52.16 52.49 12,390,120 -2.11(-3.86%)
Jul 28, 2009 55.81 55.81 53.40 54.60 10,999,992 -1.73(-3.07%)
Jul 27, 2009 56.80 57.49 55.81 56.33 7,146,145 -1.01(-1.76%)
Jul 24, 2009 57.50 57.57 55.12 57.34 12,528,254 -0.43(-0.74%)
Jul 23, 2009 55.36 58.19 55.02 57.77 10,792,804 +2.47(+4.47%)
Jul 22, 2009 56.48 56.60 55.15 55.30 10,328,427 -1.70(-2.98%)
Jul 21, 2009 57.43 57.90 56.00 57.00 10,023,628 +0.12(+0.21%)
Jul 20, 2009 56.58 57.32 55.41 56.88 10,116,900 +0.87(+1.55%)
Jul 17, 2009 55.40 56.23 54.86 56.01 9,769,500 +0.53(+0.96%)
Jul 16, 2009 54.39 55.77 53.89 55.48 8,072,500 +0.92(+1.69%)
Jul 15, 2009 52.80 54.79 52.78 54.56 11,734,400 +2.73(+5.27%)
Jul 14, 2009 51.90 52.45 51.32 51.83 7,321,000 +0.84(+1.65%)
Jul 13, 2009 50.31 51.05 49.18 50.99 9,034,100 +0.48(+0.95%)
Jul 10, 2009 49.48 50.85 49.32 50.51 8,811,460 +0.29(+0.58%)
Jul 09, 2009 50.16 51.18 49.28 50.22 10,848,900 +0.38(+0.76%)
Jul 08, 2009 49.42 50.07 48.13 49.84 12,880,885 +0.64(+1.30%)
Jul 07, 2009 51.35 51.62 49.03 49.20 11,650,136 -2.25(-4.37%)
Jul 06, 2009 50.70 51.54 50.35 51.45 11,994,627 -1.10(-2.09%)
Jul 02, 2009 52.96 52.98 51.18 52.55 9,215,118 -1.73(-3.19%)
Jul 01, 2009 55.09 55.73 54.17 54.28 7,943,989 +0.17(+0.31%)
Jun 30, 2009 55.00 55.63 53.05 54.11 10,819,141 -0.86(-1.56%)
Jun 29, 2009 55.21 55.48 54.23 54.97 8,459,879 +0.49(+0.90%)
Jun 26, 2009 54.90 55.35 54.26 54.48 15,786,379 -0.87(-1.57%)
Jun 25, 2009 53.89 55.57 53.66 55.35 9,772,275 +1.89(+3.54%)
Jun 24, 2009 53.63 54.40 52.89 53.46 8,024,776 +0.16(+0.30%)
Jun 23, 2009 52.85 53.72 51.96 53.30 9,143,195 +0.98(+1.87%)
Jun 22, 2009 54.34 54.34 51.78 52.32 11,026,698 -3.03(-5.47%)
Jun 19, 2009 56.37 56.50 54.73 55.35 11,275,396 -0.40(-0.72%)
Jun 18, 2009 55.85 56.67 55.25 55.75 6,662,183 -0.23(-0.41%)
Jun 17, 2009 56.44 56.66 55.34 55.98 11,632,455 -0.99(-1.74%)
Jun 16, 2009 59.51 59.79 56.79 56.97 9,050,813 -1.62(-2.76%)
Jun 15, 2009 59.25 59.36 57.30 58.59 8,322,752 -1.68(-2.79%)
Jun 12, 2009 60.96 61.19 59.21 60.27 11,039,292 -1.91(-3.07%)
Jun 11, 2009 59.80 63.78 59.16 62.18 17,138,486 +2.91(+4.91%)
Jun 10, 2009 59.86 60.15 57.83 59.27 10,641,784 +0.42(+0.71%)
Jun 09, 2009 58.07 59.39 57.71 58.85 9,068,758 +1.52(+2.65%)
Jun 08, 2009 56.68 57.74 55.67 57.33 8,119,316 +0.06(+0.10%)
Jun 05, 2009 59.00 59.28 56.64 57.27 8,592,212 -1.04(-1.78%)
Jun 04, 2009 57.63 58.78 56.86 58.31 9,228,555 +1.42(+2.50%)
Jun 03, 2009 58.06 58.40 55.88 56.89 11,786,287 -2.29(-3.87%)
Jun 02, 2009 58.81 59.66 58.12 59.18 9,629,949 +0.01(+0.02%)
Jun 01, 2009 58.63 59.49 57.96 59.17 11,568,505 +1.94(+3.39%)
May 29, 2009 57.62 57.68 56.35 57.23 11,173,797 +0.88(+1.56%)
May 28, 2009 54.06 56.88 53.22 56.35 13,384,699 +2.94(+5.50%)
May 27, 2009 54.07 54.91 53.27 53.41 8,407,651 -0.51(-0.95%)
May 26, 2009 51.25 54.08 50.64 53.92 9,911,842 +2.17(+4.19%)
May 22, 2009 52.84 53.33 51.65 51.75 8,624,012 -0.19(-0.37%)
May 21, 2009 53.60 53.71 51.50 51.94 11,085,778 -3.10(-5.63%)
May 20, 2009 55.08 57.09 54.82 55.04 10,317,917 +1.04(+1.93%)
May 19, 2009 54.01 54.70 52.65 54.00 8,589,487 -0.15(-0.28%)
May 18, 2009 52.76 54.25 52.75 54.15 10,703,420 +2.10(+4.03%)
May 15, 2009 53.76 54.34 51.56 52.05 10,421,592 -1.88(-3.49%)
May 14, 2009 53.07 54.30 52.63 53.93 8,996,960 +0.39(+0.73%)
May 13, 2009 54.78 55.04 52.73 53.54 12,672,157 -2.21(-3.96%)
May 12, 2009 55.01 56.20 54.46 55.75 11,501,015 +0.98(+1.79%)
May 11, 2009 55.41 55.68 54.32 54.77 8,932,403 -1.76(-3.11%)
May 08, 2009 55.04 56.99 54.36 56.53 13,007,443 +2.43(+4.49%)
May 07, 2009 58.64 58.64 52.97 54.10 16,014,117 -1.95(-3.48%)
May 06, 2009 55.03 56.40 54.35 56.05 14,221,924 +1.85(+3.41%)
May 05, 2009 53.92 54.42 52.51 54.20 10,112,235 +0.12(+0.22%)
May 04, 2009 53.73 54.21 53.44 54.08 13,269,483 +3.41(+6.73%)
May 01, 2009 49.22 51.14 48.64 50.67 10,088,393 +1.68(+3.43%)
Apr 30, 2009 50.79 50.79 47.91 48.99 13,081,866 -1.04(-2.08%)
Apr 29, 2009 48.20 50.46 48.20 50.03 9,555,840 +1.99(+4.14%)
Apr 28, 2009 47.41 48.94 47.41 48.04 7,835,047 -0.34(-0.70%)
Apr 27, 2009 47.94 48.99 47.50 48.38 10,676,120 -1.35(-2.71%)
Apr 24, 2009 49.82 50.92 48.55 49.73 20,509,595 +3.12(+6.69%)
Apr 23, 2009 46.74 46.85 44.91 46.61 12,246,869 +0.38(+0.82%)
Apr 22, 2009 45.65 48.24 45.24 46.23 16,060,169 -0.40(-0.86%)
Apr 21, 2009 43.19 46.83 42.84 46.63 12,674,423 +2.53(+5.74%)
Apr 20, 2009 45.01 45.57 43.97 44.10 10,772,571 -2.47(-5.30%)
Apr 17, 2009 46.11 46.77 45.17 46.57 14,281,427 +0.57(+1.24%)
Apr 16, 2009 46.22 46.66 44.81 46.00 11,040,278 +0.47(+1.03%)
Apr 15, 2009 43.91 45.75 43.91 45.53 10,565,135 +1.42(+3.22%)
Apr 14, 2009 43.70 45.50 43.23 44.11 9,373,700 -0.14(-0.32%)
Apr 13, 2009 42.82 44.89 42.30 44.25 10,236,066 +0.09(+0.20%)
Apr 09, 2009 45.00 45.29 43.60 44.16 12,769,061 +0.62(+1.42%)
Apr 08, 2009 42.71 44.07 41.98 43.54 10,649,165 +0.55(+1.28%)
Apr 07, 2009 43.11 43.51 42.25 42.99 8,334,008 -0.96(-2.18%)
Apr 06, 2009 44.04 44.35 43.05 43.95 10,581,838 -1.12(-2.49%)
Apr 03, 2009 43.74 45.48 43.56 45.07 13,504,322 +1.28(+2.92%)
Apr 02, 2009 42.84 44.88 42.70 43.79 16,864,552 +2.69(+6.55%)
Apr 01, 2009 39.82 41.28 39.11 41.10 17,581,661 +0.48(+1.18%)
Mar 31, 2009 42.11 42.11 40.16 40.62 15,211,823 -0.50(-1.22%)
Mar 30, 2009 42.20 42.57 40.48 41.12 12,934,422 -4.42(-9.71%)
Mar 26, 2009 46.35 46.97 44.97 45.54 13,728,441 +0.20(+0.44%)
Mar 25, 2009 45.94 46.64 43.71 45.34 15,614,177 -0.82(-1.78%)
Mar 24, 2009 45.63 47.26 45.12 46.16 15,498,000 -0.59(-1.26%)
Mar 23, 2009 44.57 46.80 44.40 46.75 18,918,906 +5.23(+12.60%)
Mar 20, 2009 44.59 44.77 41.24 41.52 17,383,169 -3.99(-8.77%)
Mar 19, 2009 44.25 46.14 44.16 45.51 19,427,125 +2.60(+6.06%)
Mar 18, 2009 41.78 43.53 40.19 42.91 14,788,265 +0.80(+1.90%)
Mar 17, 2009 41.44 42.52 40.58 42.11 11,775,050 +0.67(+1.62%)
Mar 16, 2009 39.13 42.68 39.13 41.44 16,530,798 +2.14(+5.45%)
Mar 13, 2009 40.35 40.35 38.55 39.30 0 -0.66(-1.65%)
Mar 12, 2009 38.67 40.01 37.33 39.96 16,604,551 +1.16(+2.99%)
Mar 11, 2009 39.27 39.55 38.01 38.80 12,061,154 -0.72(-1.82%)
Mar 10, 2009 37.50 40.61 37.49 39.52 22,234,026 +2.85(+7.77%)
Mar 09, 2009 36.18 38.60 35.92 36.67 13,395,373 -0.06(-0.16%)
Mar 06, 2009 36.57 37.42 35.33 36.73 0 +0.57(+1.58%)
Mar 05, 2009 37.56 37.98 35.52 36.16 16,269,420 -2.67(-6.88%)
Mar 04, 2009 37.05 39.96 36.84 38.83 15,510,196 +2.99(+8.34%)
Mar 02, 2009 37.00 37.55 35.52 35.84 17,389,716 -2.22(-5.83%)
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%)
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.