Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 37.55 38.36 37.31 38.01 13,417,732 +0.05(+0.13%)
Jul 30, 2009 38.11 38.61 37.33 37.96 16,243,227 +0.67(+1.79%)
Jul 29, 2009 38.10 38.28 37.06 37.29 17,439,800 -1.50(-3.86%)
Jul 28, 2009 39.65 39.65 37.94 38.79 15,483,116 -1.23(-3.07%)
Jul 27, 2009 40.35 40.84 39.65 40.02 10,058,607 -0.72(-1.76%)
Jul 24, 2009 40.85 40.90 39.16 40.74 17,634,232 -0.31(-0.74%)
Jul 23, 2009 39.33 41.34 39.09 41.04 15,191,488 +1.75(+4.47%)
Jul 22, 2009 40.13 40.21 39.18 39.29 14,537,850 -1.21(-2.98%)
Jul 21, 2009 40.80 41.14 39.79 40.50 14,108,828 +0.09(+0.21%)
Jul 20, 2009 40.20 40.72 39.37 40.41 14,240,114 +0.62(+1.55%)
Jul 17, 2009 39.36 39.95 38.98 39.79 13,751,129 +0.38(+0.96%)
Jul 16, 2009 38.64 39.62 38.29 39.42 11,362,504 +0.65(+1.69%)
Jul 15, 2009 37.51 38.93 37.50 38.76 16,516,838 +1.94(+5.27%)
Jul 14, 2009 36.87 37.26 36.46 36.82 10,304,725 +0.60(+1.65%)
Jul 13, 2009 35.74 36.27 34.94 36.23 12,716,011 +0.34(+0.95%)
Jul 10, 2009 35.15 36.13 35.04 35.88 12,402,633 +0.21(+0.58%)
Jul 09, 2009 35.64 36.36 35.01 35.68 15,270,446 +0.27(+0.76%)
Jul 08, 2009 35.11 35.57 34.19 35.41 18,130,580 +0.45(+1.30%)
Jul 07, 2009 36.48 36.67 34.83 34.95 16,398,231 -1.60(-4.37%)
Jul 06, 2009 36.02 36.62 35.77 36.55 16,883,122 -0.78(-2.09%)
Jul 02, 2009 37.63 37.64 36.36 37.33 12,970,804 -1.23(-3.19%)
Jul 01, 2009 39.14 39.59 38.49 38.56 11,181,618 +0.12(+0.31%)
Jun 30, 2009 39.07 39.52 37.69 38.44 15,228,558 -0.61(-1.56%)
Jun 29, 2009 39.22 39.42 38.53 39.05 11,907,762 +0.35(+0.90%)
Jun 26, 2009 39.00 39.32 38.55 38.71 22,220,230 -0.62(-1.57%)
Jun 25, 2009 38.29 39.48 38.12 39.32 13,755,035 +1.34(+3.54%)
Jun 24, 2009 38.10 38.65 37.58 37.98 11,295,330 +0.11(+0.30%)
Jun 23, 2009 37.55 38.17 36.91 37.87 12,869,569 +0.70(+1.87%)
Jun 22, 2009 38.61 38.61 36.79 37.17 15,520,707 -2.15(-5.47%)
Jun 19, 2009 40.05 40.14 38.88 39.32 15,870,763 -0.28(-0.72%)
Jun 18, 2009 39.68 40.26 39.25 39.61 9,377,403 -0.16(-0.41%)
Jun 17, 2009 40.10 40.25 39.32 39.77 16,373,344 -0.70(-1.74%)
Jun 16, 2009 42.28 42.48 40.35 40.47 12,739,536 -1.15(-2.76%)
Jun 15, 2009 42.09 42.17 40.71 41.63 11,714,748 -1.19(-2.79%)
Jun 12, 2009 43.31 43.47 42.07 42.82 15,538,433 -1.36(-3.07%)
Jun 11, 2009 42.48 45.31 42.03 44.18 24,123,398 +2.07(+4.91%)
Jun 10, 2009 42.53 42.73 41.09 42.11 14,978,918 +0.30(+0.71%)
Jun 09, 2009 41.26 42.19 41.00 41.81 12,764,794 +1.08(+2.65%)
Jun 08, 2009 40.27 41.02 39.55 40.73 11,428,401 +0.04(+0.10%)
Jun 05, 2009 41.92 42.12 40.24 40.69 12,094,029 -0.74(-1.78%)
Jun 04, 2009 40.94 41.76 40.40 41.43 12,989,718 +1.01(+2.50%)
Jun 03, 2009 41.25 41.49 39.70 40.42 16,589,872 -1.63(-3.87%)
Jun 02, 2009 41.78 42.39 41.29 42.04 13,554,703 +0.01(+0.02%)
Jun 01, 2009 41.65 42.26 41.18 42.04 16,283,331 +1.38(+3.39%)
May 29, 2009 40.94 40.98 40.03 40.66 15,727,757 +0.63(+1.56%)
May 28, 2009 38.41 40.41 37.81 40.03 18,839,728 +2.09(+5.50%)
May 27, 2009 38.41 39.01 37.85 37.95 11,834,249 -0.36(-0.95%)
May 26, 2009 36.41 38.42 35.98 38.31 13,951,483 +1.54(+4.19%)
May 22, 2009 37.54 37.89 36.69 36.77 12,138,789 -0.13(-0.37%)
May 21, 2009 38.08 38.16 36.59 36.90 15,603,865 -2.20(-5.63%)
May 20, 2009 39.13 40.56 38.95 39.10 14,523,057 +0.74(+1.93%)
May 19, 2009 38.37 38.86 37.41 38.36 12,090,193 -0.11(-0.28%)
May 18, 2009 37.48 38.54 37.48 38.47 15,065,674 +1.49(+4.03%)
May 15, 2009 38.19 38.61 36.63 36.98 14,668,985 -1.34(-3.49%)
May 14, 2009 37.70 38.58 37.39 38.31 12,663,735 +0.28(+0.73%)
May 13, 2009 38.92 39.10 37.46 38.04 17,836,784 -1.57(-3.96%)
May 12, 2009 39.08 39.93 38.69 39.61 16,188,335 +0.70(+1.79%)
May 11, 2009 39.37 39.56 38.59 38.91 12,572,867 -1.25(-3.11%)
May 08, 2009 39.10 40.49 38.62 40.16 18,308,718 +1.73(+4.49%)
May 07, 2009 41.66 41.66 37.63 38.44 22,540,784 -1.39(-3.48%)
May 06, 2009 39.10 40.07 38.61 39.82 20,018,170 +1.31(+3.41%)
May 05, 2009 38.31 38.66 37.31 38.51 14,233,548 +0.09(+0.22%)
May 04, 2009 38.17 38.51 37.97 38.42 18,677,554 +2.42(+6.73%)
May 01, 2009 34.97 36.33 34.56 36.00 14,199,989 +1.19(+3.43%)
Apr 30, 2009 36.08 36.08 34.04 34.80 18,413,472 -0.74(-2.08%)
Apr 29, 2009 34.24 35.85 34.24 35.54 13,450,390 +1.41(+4.14%)
Apr 28, 2009 33.68 34.77 33.68 34.13 11,028,276 -0.24(-0.70%)
Apr 27, 2009 34.06 34.80 33.75 34.37 15,027,248 -0.96(-2.71%)
Apr 24, 2009 35.39 36.18 34.49 35.33 28,868,426 +2.22(+6.69%)
Apr 23, 2009 33.21 33.28 31.91 33.11 17,238,168 +0.27(+0.82%)
Apr 22, 2009 32.43 34.27 32.14 32.84 22,605,604 -0.28(-0.86%)
Apr 21, 2009 30.68 33.27 30.44 33.13 17,839,974 +1.80(+5.74%)
Apr 20, 2009 31.98 32.38 31.24 31.33 15,163,008 -1.75(-5.30%)
Apr 17, 2009 32.76 33.23 32.09 33.09 20,101,924 +0.41(+1.24%)
Apr 16, 2009 32.84 33.15 31.84 32.68 15,539,821 +0.33(+1.03%)
Apr 15, 2009 31.20 32.50 31.20 32.35 14,871,030 +1.01(+3.22%)
Apr 14, 2009 31.05 32.33 30.71 31.34 13,194,018 -0.10(-0.32%)
Apr 13, 2009 30.42 31.89 30.05 31.44 14,407,847 +0.06(+0.20%)
Apr 09, 2009 31.97 32.18 30.98 31.37 17,973,182 +0.44(+1.42%)
Apr 08, 2009 30.34 31.31 29.82 30.93 14,989,307 +0.39(+1.28%)
Apr 07, 2009 30.63 30.91 30.02 30.54 11,730,592 -0.68(-2.18%)
Apr 06, 2009 31.29 31.51 30.58 31.22 14,894,541 -0.80(-2.49%)
Apr 03, 2009 31.08 32.31 30.95 32.02 19,008,104 +0.91(+2.92%)
Apr 02, 2009 30.44 31.89 30.34 31.11 23,737,820 +1.91(+6.54%)
Apr 01, 2009 28.29 29.33 27.79 29.20 24,747,190 +0.34(+1.18%)
Mar 31, 2009 29.92 29.92 28.53 28.86 21,411,508 -0.36(-1.22%)
Mar 30, 2009 29.98 30.24 28.76 29.21 18,205,938 -3.14(-9.71%)
Mar 26, 2009 32.93 33.37 31.95 32.35 19,323,564 +0.14(+0.44%)
Mar 25, 2009 32.64 33.14 31.05 32.21 21,977,846 -0.58(-1.78%)
Mar 24, 2009 32.42 33.58 32.06 32.79 21,814,320 -0.42(-1.26%)
Mar 23, 2009 31.66 33.25 31.54 33.21 26,629,440 +3.72(+12.60%)
Mar 20, 2009 31.68 31.81 29.30 29.50 24,467,800 -2.83(-8.77%)
Mar 19, 2009 31.44 32.78 31.37 32.33 27,344,786 +1.85(+6.06%)
Mar 18, 2009 29.68 30.93 28.55 30.49 20,815,326 +0.57(+1.90%)
Mar 17, 2009 29.44 30.21 28.83 29.92 16,574,055 +0.48(+1.62%)
Mar 16, 2009 27.80 30.32 27.80 29.44 23,268,042 +1.52(+5.45%)
Mar 13, 2009 28.67 28.67 27.39 27.92 0 -0.47(-1.65%)
Mar 12, 2009 27.47 28.43 26.52 28.39 23,371,854 +0.82(+2.99%)
Mar 11, 2009 27.90 28.10 27.00 27.57 16,976,762 -0.51(-1.82%)
Mar 10, 2009 26.64 28.85 26.63 28.08 31,295,660 +2.02(+7.77%)
Mar 09, 2009 25.70 27.42 25.52 26.05 18,854,752 -0.04(-0.16%)
Mar 06, 2009 25.98 26.59 25.10 26.09 0 +0.40(+1.58%)
Mar 05, 2009 26.68 26.98 25.24 25.69 22,900,138 -1.90(-6.88%)
Mar 04, 2009 26.32 28.39 26.17 27.59 21,831,486 +2.12(+8.34%)
Mar 02, 2009 26.29 26.68 25.24 25.46 24,477,018 -1.58(-5.83%)
Feb 27, 2009 26.36 28.02 26.06 27.04 0 -0.08(-0.29%)
Feb 26, 2009 26.99 28.30 26.95 27.12 19,038,676 +0.38(+1.41%)
Feb 25, 2009 27.00 27.43 26.05 26.74 26,159,774 -0.29(-1.08%)
Feb 24, 2009 25.38 27.17 25.05 27.03 21,410,862 +2.03(+8.13%)
Feb 23, 2009 26.62 26.77 24.90 25.00 20,365,860 -1.20(-4.58%)
Feb 20, 2009 26.83 27.30 25.68 26.20 0 -1.18(-4.31%)
Feb 19, 2009 27.68 28.25 27.20 27.38 15,061,622 +0.24(+0.89%)
Feb 18, 2009 27.45 27.68 26.59 27.14 15,915,819 +0.00(+0.00%)
Feb 17, 2009 28.45 28.65 27.09 27.14 21,076,096 -2.36(-8.00%)
Feb 13, 2009 29.62 30.51 29.23 29.50 15,051,842 -0.32(-1.07%)
Feb 12, 2009 29.76 29.87 28.97 29.82 21,206,692 -0.41(-1.36%)
Feb 11, 2009 31.10 31.39 29.38 30.23 17,938,276 -0.58(-1.87%)
Feb 10, 2009 32.95 33.46 30.46 30.81 18,619,060 -1.96(-5.98%)
Feb 09, 2009 33.11 34.02 32.19 32.77 18,801,420 +0.59(+1.83%)
Feb 06, 2009 31.19 32.50 30.81 32.18 13,391,489 +0.53(+1.66%)
Feb 05, 2009 29.91 31.84 29.26 31.65 17,787,548 +1.61(+5.37%)
Feb 04, 2009 29.48 30.76 29.41 30.04 13,575,249 +0.92(+3.15%)
Feb 03, 2009 29.26 29.36 28.42 29.12 14,434,688 +0.14(+0.49%)
Feb 02, 2009 28.43 29.35 27.99 28.98 15,851,933 -0.01(-0.05%)
Jan 30, 2009 30.54 30.55 28.73 28.99 0 -0.80(-2.67%)
Jan 29, 2009 30.62 30.76 29.55 29.79 12,748,030 -1.58(-5.05%)
Jan 28, 2009 30.28 31.64 29.92 31.37 16,663,995 +1.56(+5.22%)
Jan 27, 2009 29.81 30.30 28.95 29.82 14,416,708 -0.02(-0.07%)
Jan 26, 2009 29.24 30.80 28.85 29.84 17,290,436 +0.65(+2.21%)
Jan 23, 2009 25.65 29.75 25.65 29.19 30,925,640 +2.71(+10.25%)
Jan 22, 2009 26.85 27.95 25.82 26.48 20,265,728 -1.22(-4.41%)
Jan 21, 2009 26.68 27.86 25.85 27.70 20,321,168 +1.53(+5.86%)
Jan 20, 2009 27.44 29.11 26.06 26.17 18,290,666 -2.18(-7.69%)
Jan 16, 2009 29.01 29.13 27.44 28.35 0 -0.20(-0.70%)
Jan 15, 2009 28.75 28.96 26.88 28.55 21,493,976 -0.18(-0.62%)
Jan 14, 2009 29.90 30.11 28.42 28.72 16,220,655 -1.70(-5.58%)
Jan 13, 2009 29.41 30.54 28.94 30.42 17,061,794 +1.04(+3.56%)
Jan 12, 2009 30.08 30.72 29.02 29.38 16,802,584 -1.17(-3.84%)
Jan 09, 2009 32.44 32.44 30.29 30.55 15,820,532 -2.01(-6.18%)
Jan 08, 2009 32.15 32.77 31.39 32.56 15,694,050 +0.16(+0.48%)
Jan 07, 2009 33.00 33.23 31.64 32.40 14,250,082 -1.41(-4.18%)
Jan 06, 2009 34.03 34.99 33.55 33.82 18,644,752 +0.55(+1.67%)
Jan 05, 2009 32.06 34.80 31.84 33.26 19,235,950 +0.85(+2.63%)
Jan 02, 2009 30.37 32.82 30.09 32.41 0 +2.34(+7.77%)
Jan 01, 2009 29.77 30.81 29.62 30.07 0 +0.00(+0.00%)
Dec 31, 2008 29.77 30.81 29.62 30.07 12,016,990 +0.15(+0.50%)
Dec 30, 2008 29.19 29.95 28.52 29.92 12,423,348 +0.86(+2.96%)
Dec 29, 2008 28.70 29.41 28.06 29.06 12,085,994 +1.02(+3.65%)
Dec 26, 2008 27.35 28.06 27.18 28.04 0 +0.89(+3.27%)
Dec 24, 2008 26.78 27.35 26.34 27.15 5,267,192 +0.34(+1.27%)
Dec 23, 2008 28.30 28.42 26.73 26.81 16,425,352 -0.83(-3.01%)
Dec 22, 2008 28.90 29.63 27.31 27.64 15,875,017 -1.09(-3.78%)
Dec 19, 2008 28.13 29.76 27.96 28.73 23,034,652 +0.72(+2.56%)
Dec 18, 2008 30.18 30.20 27.91 28.01 24,821,746 -2.21(-7.31%)
Dec 17, 2008 30.35 31.03 29.36 30.22 17,862,684 -0.24(-0.79%)
Dec 16, 2008 30.99 31.19 29.24 30.46 22,326,868 +0.05(+0.16%)
Dec 15, 2008 29.82 31.23 29.60 30.41 15,280,147 +1.21(+4.16%)
Dec 12, 2008 28.50 29.34 27.76 29.20 0 -0.89(-2.95%)
Dec 11, 2008 31.47 31.61 29.85 30.09 19,791,244 -0.91(-2.93%)
Dec 10, 2008 30.71 31.50 30.36 31.00 17,957,702 +1.15(+3.86%)
Dec 09, 2008 28.82 31.25 28.56 29.85 18,095,300 +0.50(+1.69%)
Dec 08, 2008 29.11 30.09 28.97 29.35 23,959,630 +1.58(+5.71%)
Dec 05, 2008 27.84 28.55 26.46 27.76 0 -0.65(-2.30%)
Dec 04, 2008 29.48 30.34 27.54 28.42 22,451,524 -1.80(-5.95%)
Dec 03, 2008 28.92 30.31 27.44 30.22 27,901,458 -0.99(-3.16%)
Dec 02, 2008 30.83 31.48 29.59 31.20 20,662,752 +1.31(+4.37%)
Dec 01, 2008 33.70 33.73 29.74 29.90 24,954,140 -6.15(-17.07%)
Nov 28, 2008 35.06 36.23 34.53 36.05 6,854,706 +0.43(+1.20%)
Nov 26, 2008 32.91 35.72 32.45 35.62 14,157,890 +2.44(+7.37%)
Nov 25, 2008 33.18 33.44 31.44 33.18 18,505,130 +0.22(+0.67%)
Nov 24, 2008 32.66 33.35 31.67 32.96 34,056,540 +0.99(+3.09%)
Nov 21, 2008 29.22 32.11 27.96 31.97 33,309,128 +3.84(+13.64%)
Nov 20, 2008 32.67 33.01 27.71 28.13 38,183,696 -5.47(-16.28%)
Nov 19, 2008 35.47 36.45 33.38 33.60 22,589,748 -2.08(-5.83%)
Nov 18, 2008 34.36 35.81 33.70 35.69 18,624,596 +1.62(+4.75%)
Nov 17, 2008 34.39 36.09 33.58 34.07 16,655,688 -0.58(-1.66%)
Nov 14, 2008 35.68 37.23 33.75 34.64 0 -2.09(-5.69%)
Nov 13, 2008 32.14 36.91 31.26 36.73 27,573,254 +4.77(+14.91%)
Nov 12, 2008 33.76 34.01 31.94 31.96 24,410,722 -2.59(-7.50%)
Nov 11, 2008 35.66 35.95 33.91 34.56 13,790,647 -1.78(-4.89%)
Nov 10, 2008 37.68 39.15 35.20 36.33 17,396,642 -0.17(-0.47%)
Nov 07, 2008 34.49 36.72 34.44 36.50 0 +2.29(+6.71%)
Nov 06, 2008 36.00 36.23 33.70 34.21 25,599,660 -1.48(-4.16%)
Nov 05, 2008 36.08 37.17 35.43 35.69 26,057,446 -1.31(-3.53%)
Nov 04, 2008 36.52 37.19 35.69 37.00 34,844,848 +1.67(+4.73%)
Nov 03, 2008 37.19 37.41 34.95 35.33 24,054,182 -1.36(-3.72%)
Oct 31, 2008 36.65 37.72 35.84 36.69 26,841,584 -0.78(-2.09%)
Oct 30, 2008 37.99 39.02 35.97 37.48 24,888,744 +1.33(+3.68%)
Oct 29, 2008 34.81 38.72 34.54 36.15 26,397,984 +2.05(+6.00%)
Oct 28, 2008 31.98 34.23 29.85 34.10 26,494,348 +3.35(+10.91%)
Oct 27, 2008 32.94 33.90 30.61 30.75 22,320,140 -3.01(-8.92%)
Oct 24, 2008 33.72 35.16 32.23 33.76 25,762,028 -3.21(-8.69%)
Oct 23, 2008 36.01 37.55 33.86 36.97 25,590,682 +1.63(+4.62%)
Oct 22, 2008 36.59 36.72 34.97 35.34 27,218,530 -2.87(-7.51%)
Oct 21, 2008 38.41 40.22 37.57 38.21 20,526,852 -1.39(-3.52%)
Oct 20, 2008 36.79 39.76 36.67 39.60 22,808,996 +4.09(+11.50%)
Oct 17, 2008 35.95 37.58 32.13 35.52 0 -2.28(-6.03%)
Oct 16, 2008 39.71 40.71 35.32 37.80 46,648,688 -0.85(-2.21%)
Oct 15, 2008 45.85 46.04 37.94 38.65 29,418,218 -8.72(-18.40%)
Oct 14, 2008 47.82 48.66 44.25 47.37 35,440,024 +0.80(+1.71%)
Oct 13, 2008 44.99 46.89 42.93 46.57 32,387,942 +3.59(+8.35%)
Oct 10, 2008 39.83 43.02 36.41 42.98 0 -0.04(-0.08%)
Oct 09, 2008 48.18 49.70 43.02 43.02 26,647,690 -3.97(-8.45%)
Oct 08, 2008 44.77 49.70 43.59 46.99 35,076,704 +0.46(+0.99%)
Oct 07, 2008 52.49 53.54 46.07 46.53 29,858,474 -2.85(-5.77%)
Oct 06, 2008 50.22 50.50 43.55 49.38 33,243,156 -2.15(-4.18%)
Oct 03, 2008 51.59 55.42 51.02 51.53 0 +0.33(+0.65%)
Oct 02, 2008 53.23 53.46 49.57 51.20 22,451,000 -3.42(-6.26%)
Oct 01, 2008 54.71 55.23 52.04 54.61 17,724,712 -0.87(-1.56%)
Sep 30, 2008 53.53 56.84 53.42 55.48 23,193,548 +3.08(+5.88%)
Sep 29, 2008 59.22 59.66 52.24 52.40 30,039,942 -8.72(-14.27%)
Sep 26, 2008 60.81 61.48 59.40 61.12 0 -1.41(-2.26%)
Sep 25, 2008 61.43 63.32 61.26 62.53 12,807,999 +1.27(+2.08%)
Sep 24, 2008 62.47 62.47 60.33 61.26 13,409,278 +0.01(+0.01%)
Sep 23, 2008 63.49 64.09 60.99 61.26 17,159,186 -2.64(-4.14%)
Sep 22, 2008 64.44 66.56 63.89 63.90 13,414,036 -0.55(-0.85%)
Sep 19, 2008 60.74 64.44 58.93 64.44 0 +5.73(+9.77%)
Sep 18, 2008 60.14 60.44 56.27 58.71 24,605,026 +0.44(+0.76%)
Sep 17, 2008 61.59 62.67 57.92 58.27 19,965,356 -3.43(-5.56%)
Sep 16, 2008 56.84 61.71 55.54 61.70 21,536,436 +2.77(+4.70%)
Sep 15, 2008 60.29 62.56 58.93 58.93 17,652,914 -4.07(-6.46%)
Sep 12, 2008 61.84 63.59 61.83 63.00 0 +1.17(+1.90%)
Sep 11, 2008 59.83 62.20 59.25 61.83 18,342,548 +1.72(+2.86%)
Sep 10, 2008 58.26 60.88 58.07 60.11 22,253,768 +2.64(+4.59%)
Sep 09, 2008 60.55 60.78 57.32 57.48 23,237,780 -3.63(-5.94%)
Sep 08, 2008 62.71 63.23 60.32 61.11 18,785,658 +0.16(+0.26%)
Sep 05, 2008 61.71 62.13 59.60 60.95 0 -0.67(-1.10%)
Sep 04, 2008 62.95 63.93 60.92 61.62 15,609,798 -1.36(-2.15%)
Sep 03, 2008 63.91 64.99 61.26 62.98 17,564,648 -1.29(-2.00%)
Sep 02, 2008 65.42 65.42 64.00 64.27 16,768,379 -2.67(-3.99%)
Aug 29, 2008 69.19 69.30 66.94 66.94 0 -1.75(-2.54%)
Aug 28, 2008 70.37 70.51 68.29 68.69 9,672,511 -1.31(-1.87%)
Aug 27, 2008 70.26 70.56 69.01 69.99 12,344,170 +0.37(+0.53%)
Aug 26, 2008 69.07 70.20 68.81 69.62 7,494,361 +1.29(+1.89%)
Aug 25, 2008 68.91 69.83 68.00 68.33 7,019,352 -0.77(-1.11%)
Aug 22, 2008 69.70 70.37 68.71 69.10 0 -1.21(-1.72%)
Aug 21, 2008 68.81 71.05 68.81 70.31 15,652,405 +2.37(+3.49%)
Aug 20, 2008 66.71 68.27 66.02 67.93 12,514,846 +1.95(+2.95%)
Aug 19, 2008 63.23 66.56 63.13 65.99 12,064,874 +2.49(+3.93%)
Aug 18, 2008 65.40 66.07 63.43 63.49 12,486,111 -1.49(-2.30%)
Aug 15, 2008 66.28 66.33 64.01 64.98 0 -1.83(-2.74%)
Aug 14, 2008 67.38 67.85 65.52 66.82 11,161,042 -1.32(-1.94%)
Aug 13, 2008 65.98 68.47 65.85 68.14 14,046,776 +2.32(+3.52%)
Aug 12, 2008 66.43 67.49 65.38 65.82 14,183,336 -0.03(-0.04%)
Aug 11, 2008 66.55 66.55 63.98 65.85 13,726,615 +0.29(+0.44%)
Aug 08, 2008 67.57 67.78 64.67 65.56 16,066,269 -2.48(-3.64%)
Aug 07, 2008 69.62 70.40 67.92 68.04 10,772,282 -1.19(-1.72%)
Aug 06, 2008 68.33 69.56 67.32 69.23 12,013,750 +1.09(+1.61%)
Aug 05, 2008 67.08 68.56 66.63 68.14 14,648,525 +1.07(+1.59%)
Aug 04, 2008 71.00 71.05 66.65 67.07 16,365,980 -4.11(-5.78%)
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.