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, 2010 54.52 56.22 54.00 55.89 15,384,708 +0.25(+0.44%)
Nov 29, 2010 54.85 55.76 54.24 55.64 11,893,257 +0.89(+1.62%)
Nov 26, 2010 54.86 55.74 54.76 54.76 3,845,252 -0.84(-1.52%)
Nov 24, 2010 54.58 55.60 55.60 55.60 9,544,348 +1.23(+2.27%)
Nov 23, 2010 54.35 54.40 53.21 54.37 13,349,609 -0.69(-1.26%)
Nov 22, 2010 54.70 55.06 53.78 55.06 11,480,938 -0.02(-0.04%)
Nov 19, 2010 54.40 55.11 53.53 55.08 10,667,565 +0.67(+1.23%)
Nov 18, 2010 54.05 54.76 54.05 54.41 13,016,995 +0.79(+1.48%)
Nov 17, 2010 52.42 53.88 52.31 53.62 13,368,645 +0.88(+1.67%)
Nov 16, 2010 52.57 53.56 52.25 52.74 17,314,642 -0.81(-1.51%)
Nov 15, 2010 53.55 53.89 53.18 53.54 11,658,783 +0.14(+0.26%)
Nov 12, 2010 53.03 53.98 52.78 53.41 15,419,965 -0.66(-1.21%)
Nov 11, 2010 53.32 54.15 52.98 54.06 12,545,702 +0.27(+0.50%)
Nov 10, 2010 53.21 53.88 52.77 53.80 16,235,430 +0.53(+0.99%)
Nov 09, 2010 54.12 54.99 52.97 53.27 15,598,185 -0.66(-1.23%)
Nov 08, 2010 54.33 54.52 53.50 53.93 14,679,384 -0.59(-1.08%)
Nov 05, 2010 54.37 55.01 53.80 54.52 15,841,668 -0.10(-0.18%)
Nov 04, 2010 53.21 54.65 53.07 54.63 19,932,930 +2.59(+4.97%)
Nov 03, 2010 51.67 52.04 51.13 52.04 13,150,389 +0.53(+1.04%)
Nov 02, 2010 51.07 51.94 50.89 51.51 13,078,569 +0.94(+1.85%)
Nov 01, 2010 50.76 50.78 50.11 50.57 17,067,508 +0.20(+0.40%)
Oct 29, 2010 50.08 50.61 49.75 50.37 17,432,720 +0.08(+0.16%)
Oct 28, 2010 50.15 50.43 49.39 50.29 19,707,764 +0.39(+0.78%)
Oct 27, 2010 49.18 49.98 48.72 49.90 10,910,059 +0.51(+1.04%)
Oct 25, 2010 49.39 50.38 49.36 49.39 17,813,524 +0.55(+1.12%)
Oct 22, 2010 47.61 49.15 47.57 48.84 20,609,984 +2.49(+5.38%)
Oct 21, 2010 46.48 46.81 45.76 46.35 14,345,895 +0.01(+0.03%)
Oct 20, 2010 45.72 46.66 45.48 46.33 12,004,776 +0.59(+1.29%)
Oct 19, 2010 45.85 46.04 44.94 45.74 18,960,670 -0.75(-1.61%)
Oct 18, 2010 46.05 47.32 45.78 46.49 11,237,390 +0.01(+0.02%)
Oct 15, 2010 46.63 46.76 45.78 46.48 16,088,036 +0.17(+0.37%)
Oct 14, 2010 46.65 46.83 45.91 46.31 11,122,874 -0.26(-0.56%)
Oct 13, 2010 45.75 46.83 45.59 46.57 14,635,789 +1.41(+3.13%)
Oct 12, 2010 45.52 45.57 44.66 45.16 16,717,150 -0.61(-1.32%)
Oct 11, 2010 45.68 46.19 45.31 45.76 7,810,677 -0.04(-0.09%)
Oct 08, 2010 45.80 45.97 44.39 45.80 11,578,782 +0.41(+0.90%)
Oct 07, 2010 45.89 45.89 44.98 45.39 40,912 -0.10(-0.22%)
Oct 06, 2010 45.26 46.06 45.21 45.49 11,572,787 +0.12(+0.27%)
Oct 05, 2010 44.78 45.55 44.59 45.37 39,915 +1.27(+2.88%)
Oct 04, 2010 44.88 45.40 43.65 44.10 10,098,207 -0.89(-1.97%)
Oct 01, 2010 44.99 45.29 44.54 44.99 12,282,212 +0.59(+1.33%)
Sep 30, 2010 44.40 45.37 44.17 44.40 64,414 +0.07(+0.15%)
Sep 29, 2010 43.51 44.80 43.32 44.33 54,369 +0.89(+2.04%)
Sep 28, 2010 43.22 43.55 42.80 43.45 20,724 +0.31(+0.72%)
Sep 27, 2010 43.98 44.01 43.00 43.14 10,862,880 -0.56(-1.29%)
Sep 24, 2010 42.61 44.00 42.45 43.70 13,649,009 +1.82(+4.35%)
Sep 23, 2010 41.88 42.40 41.65 41.88 11,824,300 -0.63(-1.48%)
Sep 22, 2010 42.81 43.19 42.37 42.50 9,290,699 -0.22(-0.52%)
Sep 21, 2010 42.41 43.10 42.27 42.73 8,943 +0.59(+1.40%)
Sep 20, 2010 41.95 42.61 41.63 42.14 13,028,822 +0.27(+0.64%)
Sep 17, 2010 41.87 42.42 41.86 41.87 13,529,472 -0.06(-0.15%)
Sep 15, 2010 42.17 42.83 41.28 41.94 21,898,110 -0.48(-1.12%)
Sep 14, 2010 43.22 43.23 41.83 42.41 36,344 -0.94(-2.16%)
Sep 13, 2010 43.19 43.56 43.04 43.35 10,085,116 +0.61(+1.42%)
Sep 10, 2010 42.62 43.08 42.33 42.74 10,816,368 +0.56(+1.33%)
Sep 09, 2010 42.63 42.79 42.06 42.18 2,672 +0.14(+0.33%)
Sep 08, 2010 42.04 42.45 41.17 42.04 12,419,535 +0.87(+2.12%)
Sep 07, 2010 41.39 41.44 40.80 41.17 37,582 -0.17(-0.42%)
Sep 03, 2010 41.20 41.73 40.93 41.34 13,113,771 +0.68(+1.68%)
Sep 02, 2010 40.02 40.70 39.69 40.66 31,278 +0.89(+2.25%)
Sep 01, 2010 38.99 39.93 38.84 39.77 15,588,786 +1.33(+3.45%)
Aug 31, 2010 38.37 38.92 38.13 38.44 23,955 -0.62(-1.59%)
Aug 30, 2010 40.08 40.30 38.99 39.06 12,908,100 -0.74(-1.86%)
Aug 27, 2010 40.03 39.80 38.37 39.80 17,506,278 +0.57(+1.46%)
Aug 26, 2010 39.23 39.79 38.35 39.23 38,579 -0.04(-0.09%)
Aug 25, 2010 39.28 39.43 38.73 39.26 194,929 -0.06(-0.15%)
Aug 24, 2010 39.39 40.46 39.25 39.32 36,968 -0.75(-1.88%)
Aug 23, 2010 39.94 40.73 39.84 40.07 14,621,337 -0.46(-1.13%)
Aug 20, 2010 41.03 41.23 40.07 40.53 13,014,144 -0.98(-2.35%)
Aug 19, 2010 42.39 42.47 41.19 41.51 93,134 -0.98(-2.30%)
Aug 18, 2010 43.13 43.20 42.16 42.49 84,126 -0.81(-1.87%)
Aug 17, 2010 43.08 43.79 42.82 43.30 17,911 +0.67(+1.58%)
Aug 16, 2010 42.01 42.95 41.93 42.62 8,320,186 +0.44(+1.04%)
Aug 13, 2010 42.19 42.96 42.16 42.19 7,807,889 -0.35(-0.83%)
Aug 12, 2010 42.16 43.00 42.09 42.54 10,868,944 -0.57(-1.33%)
Aug 11, 2010 43.78 43.85 42.81 43.11 30,046 -1.39(-3.13%)
Aug 10, 2010 44.50 44.89 43.91 44.50 72,765 -0.38(-0.85%)
Aug 09, 2010 45.11 45.37 44.83 44.89 6,487,620 +0.13(+0.29%)
Aug 06, 2010 44.76 45.44 44.10 44.76 9,961,655 -0.66(-1.45%)
Aug 05, 2010 44.96 45.43 44.47 45.42 8,137,249 +0.24(+0.54%)
Aug 04, 2010 45.14 45.75 44.76 45.17 39,307 +0.04(+0.10%)
Aug 03, 2010 44.40 45.49 44.40 45.13 80,437 +0.09(+0.19%)
Aug 02, 2010 43.76 45.49 43.71 45.04 21,215,764 +2.21(+5.16%)
Jul 30, 2010 42.83 43.08 42.16 42.83 12,400,099 -0.11(-0.25%)
Jul 29, 2010 43.18 43.78 42.15 42.94 38,073 +0.06(+0.13%)
Jul 28, 2010 42.88 43.13 42.08 42.88 1,632 +0.57(+1.36%)
Jul 27, 2010 42.31 42.54 41.34 42.31 23,783 +0.06(+0.14%)
Jul 26, 2010 42.82 42.82 41.52 42.25 13,362,735 -0.36(-0.84%)
Jul 23, 2010 42.42 43.08 41.78 42.61 26,329,976 -1.40(-3.18%)
Jul 22, 2010 43.43 44.42 43.27 44.01 47,465 +1.23(+2.87%)
Jul 21, 2010 43.97 44.15 42.29 42.78 17,457,672 -1.04(-2.38%)
Jul 20, 2010 43.82 44.03 41.65 43.82 19,246,744 +1.36(+3.20%)
Jul 19, 2010 41.47 42.85 41.17 42.47 19,871,910 +1.77(+4.36%)
Jul 16, 2010 40.69 42.01 40.63 40.69 23,835,016 -0.73(-1.75%)
Jul 15, 2010 42.30 42.30 41.22 41.42 16,000,538 -0.86(-2.04%)
Jul 14, 2010 41.93 42.73 41.59 42.28 38,074 +0.19(+0.46%)
Jul 13, 2010 42.43 42.86 42.04 42.08 18,387 +0.27(+0.64%)
Jul 12, 2010 41.94 42.33 41.35 41.82 9,777,533 -0.22(-0.53%)
Jul 09, 2010 42.04 42.26 41.53 42.04 8,793,163 +0.01(+0.03%)
Jul 08, 2010 41.90 42.03 40.94 42.03 52,944 +0.72(+1.74%)
Jul 07, 2010 39.97 41.32 39.77 41.31 16,925,068 +1.44(+3.60%)
Jul 06, 2010 40.31 40.73 39.27 39.87 17,986 +0.42(+1.06%)
Jul 02, 2010 39.46 40.32 38.93 39.46 16,710,240 -0.16(-0.40%)
Jul 01, 2010 39.64 40.06 38.49 39.62 20,169,104 -0.11(-0.29%)
Jun 30, 2010 39.73 40.65 39.50 39.73 53,367 +0.14(+0.36%)
Jun 29, 2010 39.58 40.62 39.38 39.59 36,594 -2.21(-5.29%)
Jun 25, 2010 41.80 42.00 40.67 41.80 33,630,804 +0.78(+1.89%)
Jun 24, 2010 41.67 41.86 40.83 41.02 28,323 -0.85(-2.04%)
Jun 23, 2010 41.80 42.17 41.24 41.88 11,140 +0.05(+0.12%)
Jun 22, 2010 43.31 43.48 41.78 41.83 151,394 -1.49(-3.43%)
Jun 21, 2010 44.25 44.43 42.94 43.31 14,344,795 -0.14(-0.33%)
Jun 18, 2010 43.46 43.97 42.69 43.46 23,083,236 -0.60(-1.35%)
Jun 17, 2010 44.05 44.22 43.48 44.05 5,194 +0.39(+0.90%)
Jun 16, 2010 42.92 44.26 42.92 43.66 13,353,724 -0.04(-0.10%)
Jun 15, 2010 42.87 43.84 42.47 43.70 5,387 +1.59(+3.77%)
Jun 14, 2010 43.36 43.73 42.01 42.11 16,465,647 -0.59(-1.38%)
Jun 11, 2010 41.96 42.87 41.80 42.70 15,209,436 +0.22(+0.52%)
Jun 10, 2010 41.49 42.61 41.17 42.48 48,176 +2.66(+6.67%)
Jun 09, 2010 40.46 41.60 39.64 39.82 18,818,808 -0.06(-0.16%)
Jun 08, 2010 39.08 40.00 38.66 39.89 1,255 +0.95(+2.45%)
Jun 07, 2010 40.11 40.63 38.85 38.93 19,677,006 -1.08(-2.71%)
Jun 04, 2010 40.02 41.60 39.61 40.02 27,956,036 +0.50(+1.27%)
Jun 03, 2010 41.16 41.30 39.09 39.52 35,050,416 -0.91(-2.25%)
Jun 02, 2010 38.57 40.51 38.30 40.43 37,384,368 +3.27(+8.81%)
Jun 01, 2010 39.09 39.09 37.10 37.15 22,470 -3.16(-7.84%)
May 28, 2010 40.31 42.94 39.82 40.31 38,697,420 -2.63(-6.12%)
May 27, 2010 43.34 43.70 41.92 42.94 28,783,568 +0.91(+2.16%)
May 26, 2010 42.45 43.17 41.96 42.03 19,633 +0.21(+0.50%)
May 25, 2010 40.10 41.92 39.82 41.82 47,316 +0.62(+1.49%)
May 24, 2010 43.02 43.31 41.17 41.21 27,304,142 -2.07(-4.79%)
May 21, 2010 41.34 43.40 41.17 43.28 30,102,338 +0.92(+2.16%)
May 20, 2010 42.38 43.47 42.16 42.37 19,743 -2.53(-5.64%)
May 19, 2010 45.39 46.08 44.10 44.90 21,626,782 -0.70(-1.54%)
May 18, 2010 46.58 47.32 45.39 45.60 629 -0.29(-0.64%)
May 17, 2010 46.66 46.78 44.71 45.89 17,489,620 -0.52(-1.13%)
May 14, 2010 46.42 47.70 45.80 46.42 17,504,490 -1.47(-3.08%)
May 13, 2010 47.98 48.88 47.20 47.89 13,708,893 -0.23(-0.47%)
May 12, 2010 48.15 48.40 46.94 48.12 16,208,069 +0.30(+0.62%)
May 11, 2010 48.32 48.57 47.72 47.82 61,354 +0.01(+0.01%)
May 10, 2010 47.18 47.93 47.00 47.81 26,835,678 +2.84(+6.32%)
May 07, 2010 46.21 46.96 44.51 44.97 30,071,514 -0.36(-0.80%)
May 06, 2010 48.02 48.73 43.64 45.34 698 -2.58(-5.38%)
May 05, 2010 48.21 48.88 47.70 47.91 19,992,906 -1.42(-2.87%)
May 04, 2010 49.76 50.48 49.01 49.33 4,974 -1.69(-3.31%)
May 03, 2010 50.88 51.50 50.12 51.02 19,888,322 -0.08(-0.15%)
Apr 30, 2010 52.46 52.80 50.46 51.09 34,234,612 -1.24(-2.37%)
Apr 29, 2010 51.70 52.93 51.01 52.33 39,079,260 +1.53(+3.01%)
Apr 28, 2010 50.63 50.89 49.45 50.80 15,127,598 +0.50(+1.00%)
Apr 27, 2010 51.79 51.93 50.08 50.30 20,490,854 -1.70(-3.27%)
Apr 26, 2010 51.94 52.34 51.69 52.00 14,789,591 +0.01(+0.01%)
Apr 23, 2010 50.18 52.36 50.01 52.00 30,867,226 +3.22(+6.60%)
Apr 22, 2010 48.12 48.94 47.78 48.78 15,698,128 +0.11(+0.24%)
Apr 21, 2010 48.66 49.01 48.05 48.66 137,455 +0.12(+0.25%)
Apr 20, 2010 47.50 48.65 47.35 48.54 1,891 +1.87(+4.00%)
Apr 19, 2010 46.63 47.16 46.15 46.67 13,608,662 -0.40(-0.85%)
Apr 16, 2010 47.55 48.05 46.40 47.07 15,786,781 -1.01(-2.10%)
Apr 15, 2010 47.94 48.29 47.70 48.08 8,362,509 +0.08(+0.16%)
Apr 14, 2010 47.22 48.23 47.05 48.00 12,800,768 +1.14(+2.43%)
Apr 13, 2010 47.50 47.50 46.22 46.87 14,414,460 -0.57(-1.21%)
Apr 12, 2010 47.36 47.82 47.32 47.44 8,286,322 -0.16(-0.33%)
Apr 09, 2010 47.98 48.18 47.38 47.60 10,690,900 -0.06(-0.14%)
Apr 08, 2010 46.85 47.79 46.53 47.66 12,287,120 +0.41(+0.88%)
Apr 07, 2010 47.83 47.83 46.99 47.25 13,638,198 -0.54(-1.12%)
Apr 06, 2010 47.14 47.95 47.07 47.78 14,578,165 +0.63(+1.34%)
Apr 05, 2010 46.52 47.38 46.33 47.15 13,605,817 +0.96(+2.08%)
Apr 01, 2010 45.96 46.19 46.19 46.19 15,647,011 +0.79(+1.75%)
Mar 31, 2010 45.38 45.47 45.03 45.40 16,714,278 +0.29(+0.65%)
Mar 30, 2010 45.29 45.66 44.91 45.11 14,453,869 -0.01(-0.03%)
Mar 29, 2010 44.58 45.36 44.48 45.12 15,309,211 +1.00(+2.27%)
Mar 26, 2010 43.73 44.35 43.71 44.12 16,277,693 +0.65(+1.50%)
Mar 25, 2010 44.96 45.25 43.40 43.47 17,331,504 -1.04(-2.33%)
Mar 24, 2010 44.65 45.29 44.36 44.51 16,441,469 -0.59(-1.30%)
Mar 23, 2010 45.45 45.77 44.91 45.09 14,904,665 -0.33(-0.72%)
Mar 22, 2010 44.86 46.00 44.38 45.42 21,933,090 -0.59(-1.29%)
Mar 19, 2010 46.81 47.06 45.60 46.02 26,090,916 -0.67(-1.43%)
Mar 18, 2010 47.58 47.74 46.36 46.68 18,040,020 -0.97(-2.03%)
Mar 17, 2010 47.05 47.92 46.86 47.65 17,368,498 +0.77(+1.65%)
Mar 16, 2010 46.37 46.97 45.91 46.87 13,854,543 +0.87(+1.88%)
Mar 15, 2010 45.70 46.07 45.58 46.01 14,053,145 -0.16(-0.36%)
Mar 12, 2010 45.91 46.27 45.64 46.17 11,739,276 +0.46(+1.00%)
Mar 11, 2010 45.83 45.92 45.32 45.72 11,223,681 -0.21(-0.47%)
Mar 10, 2010 45.79 46.16 45.24 45.93 16,570,224 +0.07(+0.16%)
Mar 09, 2010 45.82 46.19 45.57 45.86 16,819,210 -0.27(-0.59%)
Mar 08, 2010 45.66 46.25 45.63 46.13 17,127,130 +0.48(+1.05%)
Mar 05, 2010 45.36 45.74 45.22 45.65 15,409,208 +0.67(+1.48%)
Mar 04, 2010 45.24 45.59 44.55 44.99 18,156,082 -0.25(-0.55%)
Mar 03, 2010 45.35 45.81 45.09 45.24 21,376,604 +0.37(+0.83%)
Mar 02, 2010 44.06 44.99 43.64 44.86 24,724,478 +0.92(+2.10%)
Mar 01, 2010 44.23 44.34 43.61 43.94 17,953,344 +0.23(+0.52%)
Feb 26, 2010 43.73 43.93 43.30 43.71 21,699,372 +0.21(+0.48%)
Feb 25, 2010 42.99 43.60 42.51 43.50 24,542,600 -0.06(-0.15%)
Feb 24, 2010 43.73 44.00 43.18 43.57 32,122,600 +0.01(+0.03%)
Feb 23, 2010 44.00 44.16 43.04 43.55 50,121,224 -0.49(-1.12%)
Feb 22, 2010 45.72 44.31 42.75 44.05 121,790,840 -1.67(-3.65%)
Feb 19, 2010 45.33 46.07 45.06 45.72 25,284,768 -1.37(-2.90%)
Feb 18, 2010 47.13 47.45 46.57 47.08 10,769,117 +0.27(+0.58%)
Feb 17, 2010 47.10 47.22 46.42 46.81 8,988,004 -0.16(-0.34%)
Feb 16, 2010 46.74 47.03 46.19 46.97 8,548,751 +0.97(+2.10%)
Feb 12, 2010 45.57 46.00 46.00 46.00 11,741,444 -0.18(-0.39%)
Feb 11, 2010 45.32 46.28 44.60 46.18 10,272,012 +0.79(+1.74%)
Feb 10, 2010 45.36 45.82 44.46 45.39 9,682,026 -0.08(-0.17%)
Feb 09, 2010 45.02 46.34 44.92 45.47 12,844,597 +0.99(+2.22%)
Feb 08, 2010 44.38 45.41 43.91 44.48 11,158,092 +0.22(+0.51%)
Feb 05, 2010 44.65 45.05 42.97 44.25 16,134,318 -0.31(-0.70%)
Feb 04, 2010 46.34 46.49 44.45 44.57 13,613,562 -2.49(-5.29%)
Feb 03, 2010 46.86 47.69 46.76 47.06 8,569,217 -0.09(-0.20%)
Feb 02, 2010 46.71 47.44 46.33 47.15 11,179,504 +1.11(+2.40%)
Feb 01, 2010 45.85 46.49 45.59 46.04 11,917,542 +0.79(+1.75%)
Jan 29, 2010 46.64 47.20 44.85 45.25 16,718,187 -0.83(-1.81%)
Jan 28, 2010 47.15 47.60 45.80 46.09 12,464,481 -0.76(-1.63%)
Jan 27, 2010 46.68 47.27 46.22 46.85 13,593,172 -0.04(-0.08%)
Jan 26, 2010 46.53 48.31 46.19 46.89 12,769,223 -0.04(-0.09%)
Jan 25, 2010 46.84 47.48 45.99 46.93 13,869,703 +0.41(+0.87%)
Jan 22, 2010 48.06 48.76 46.29 46.52 20,109,784 -2.19(-4.49%)
Jan 21, 2010 49.22 49.55 48.15 48.71 16,229,973 -0.56(-1.13%)
Jan 20, 2010 49.75 50.02 48.48 49.27 15,039,338 -1.31(-2.59%)
Jan 19, 2010 49.82 50.81 49.59 50.58 10,325,496 +0.07(+0.14%)
Jan 15, 2010 50.79 50.51 50.51 50.51 17,649,126 -0.33(-0.65%)
Jan 14, 2010 50.00 51.22 50.00 50.84 10,113,375 +0.31(+0.62%)
Jan 13, 2010 49.71 50.69 48.65 50.52 12,345,944 +0.90(+1.81%)
Jan 12, 2010 49.35 50.42 49.06 49.62 13,192,169 -0.76(-1.50%)
Jan 11, 2010 50.84 51.03 49.47 50.38 14,446,290 +0.00(+0.00%)
Jan 08, 2010 49.34 51.34 49.27 50.38 18,914,206 +0.81(+1.64%)
Jan 07, 2010 48.84 49.78 48.64 49.57 10,797,719 +0.51(+1.03%)
Jan 06, 2010 47.90 49.16 47.80 49.06 13,953,189 +1.07(+2.23%)
Jan 05, 2010 47.77 48.22 47.58 47.99 10,328,599 +0.14(+0.28%)
Jan 04, 2010 47.34 47.92 47.15 47.86 8,093,221 +1.44(+3.10%)
Dec 31, 2009 46.81 46.42 46.42 46.42 4,839,749 -0.34(-0.72%)
Dec 30, 2009 46.32 46.78 46.12 46.75 3,924,642 +0.26(+0.55%)
Dec 29, 2009 47.06 47.26 46.19 46.49 4,742,104 -0.37(-0.79%)
Dec 28, 2009 47.04 47.38 46.67 46.86 5,140,615 +0.26(+0.57%)
Dec 24, 2009 46.64 46.92 46.47 46.60 2,092,775 +0.09(+0.18%)
Dec 23, 2009 46.35 47.00 46.03 46.52 7,638,850 +0.89(+1.95%)
Dec 22, 2009 45.67 46.17 45.46 45.62 6,880,809 -0.35(-0.76%)
Dec 21, 2009 45.25 46.25 45.07 45.97 8,252,029 +1.08(+2.41%)
Dec 18, 2009 45.07 45.40 44.68 44.89 15,295,688 +0.27(+0.61%)
Dec 17, 2009 44.97 45.27 44.50 44.62 8,383,444 -0.56(-1.23%)
Dec 16, 2009 44.60 45.92 44.55 45.17 10,274,589 +0.79(+1.78%)
Dec 15, 2009 44.30 44.99 44.03 44.38 9,266,955 +0.19(+0.44%)
Dec 14, 2009 44.16 44.39 44.03 44.19 6,843,078 +0.42(+0.96%)
Dec 11, 2009 44.01 44.25 43.50 43.77 8,000,621 -0.07(-0.16%)
Dec 10, 2009 43.28 43.92 42.92 43.84 11,395,547 +1.04(+2.43%)
Dec 09, 2009 42.96 43.21 42.06 42.80 13,110,057 +0.01(+0.03%)
Dec 08, 2009 43.51 43.62 42.48 42.79 11,238,805 -0.97(-2.22%)
Dec 07, 2009 43.51 44.34 43.05 43.76 9,612,101 -0.01(-0.02%)
Dec 04, 2009 45.06 45.42 43.32 43.76 12,193,529 -0.59(-1.33%)
Dec 03, 2009 45.46 45.63 44.27 44.35 10,468,637 -1.28(-2.80%)
Dec 02, 2009 45.89 46.28 45.28 45.63 8,196,672 -0.47(-1.02%)
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.