Schlumberger Ltd (NY: SLB )

54.91 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 42.67 42.92 42.00 42.67 12,445,680 -0.11(-0.25%)
Jul 29, 2010 43.03 43.62 42.00 42.78 38,213 +0.06(+0.13%)
Jul 28, 2010 42.72 42.97 41.92 42.72 1,638 +0.57(+1.36%)
Jul 27, 2010 42.15 42.38 41.19 42.15 23,871 +0.06(+0.14%)
Jul 26, 2010 42.67 42.67 41.37 42.10 13,411,855 -0.36(-0.84%)
Jul 23, 2010 42.26 42.92 41.63 42.45 26,426,762 -1.39(-3.18%)
Jul 22, 2010 43.28 44.26 43.11 43.85 47,640 +1.22(+2.87%)
Jul 21, 2010 43.81 43.99 42.14 42.62 17,521,844 -1.04(-2.38%)
Jul 20, 2010 43.66 43.87 41.50 43.66 19,317,492 +1.35(+3.20%)
Jul 19, 2010 41.32 42.69 41.02 42.31 19,944,958 +1.77(+4.36%)
Jul 16, 2010 40.54 41.85 40.49 40.54 23,922,630 -0.72(-1.75%)
Jul 15, 2010 42.15 42.15 41.07 41.27 16,059,354 -0.86(-2.04%)
Jul 14, 2010 41.77 42.57 41.44 42.12 38,214 +0.19(+0.46%)
Jul 13, 2010 42.27 42.70 41.89 41.93 18,455 +0.26(+0.64%)
Jul 12, 2010 41.79 42.17 41.20 41.67 9,813,474 -0.22(-0.53%)
Jul 09, 2010 41.89 42.10 41.38 41.89 8,825,485 +0.01(+0.03%)
Jul 08, 2010 41.74 41.87 40.79 41.87 53,138 +0.72(+1.74%)
Jul 07, 2010 39.83 41.17 39.63 41.16 16,987,282 +1.43(+3.60%)
Jul 06, 2010 40.16 40.58 39.13 39.73 18,052 +0.41(+1.06%)
Jul 02, 2010 39.31 40.17 38.78 39.31 16,771,664 -0.16(-0.40%)
Jul 01, 2010 39.49 39.91 38.35 39.47 20,243,244 -0.11(-0.29%)
Jun 30, 2010 39.58 40.50 39.36 39.58 53,563 +0.14(+0.36%)
Jun 29, 2010 39.43 40.47 39.23 39.44 36,728 -2.20(-5.29%)
Jun 25, 2010 41.64 41.84 40.52 41.64 33,754,428 +0.77(+1.89%)
Jun 24, 2010 41.52 41.71 40.68 40.87 28,427 -0.85(-2.04%)
Jun 23, 2010 41.65 42.02 41.09 41.72 11,181 +0.05(+0.12%)
Jun 22, 2010 43.15 43.32 41.62 41.67 151,950 -1.48(-3.43%)
Jun 21, 2010 44.09 44.27 42.78 43.15 14,397,525 -0.14(-0.33%)
Jun 18, 2010 43.30 43.80 42.53 43.30 23,168,086 -0.59(-1.35%)
Jun 17, 2010 43.89 44.06 43.32 43.89 5,213 +0.39(+0.90%)
Jun 16, 2010 42.77 44.10 42.77 43.50 13,402,811 -0.04(-0.10%)
Jun 15, 2010 42.71 43.68 42.31 43.54 5,407 +1.58(+3.77%)
Jun 14, 2010 43.20 43.57 41.85 41.96 16,526,172 -0.59(-1.38%)
Jun 11, 2010 41.80 42.71 41.64 42.55 15,265,344 +0.22(+0.52%)
Jun 10, 2010 41.34 42.45 41.02 42.32 48,353 +2.65(+6.67%)
Jun 09, 2010 40.31 41.44 39.49 39.68 18,887,982 -0.06(-0.16%)
Jun 08, 2010 38.93 39.85 38.52 39.74 1,259 +0.95(+2.45%)
Jun 07, 2010 39.96 40.49 38.70 38.79 19,749,336 -1.08(-2.71%)
Jun 04, 2010 39.87 41.45 39.46 39.87 28,058,798 +0.50(+1.27%)
Jun 03, 2010 41.01 41.15 38.95 39.37 35,179,256 -0.91(-2.25%)
Jun 02, 2010 38.43 40.36 38.16 40.28 37,521,788 +3.26(+8.81%)
Jun 01, 2010 38.95 38.95 36.96 37.02 22,552 -3.15(-7.84%)
May 28, 2010 40.16 42.78 39.67 40.16 38,839,668 -2.62(-6.12%)
May 27, 2010 43.18 43.54 41.77 42.78 28,889,360 +0.91(+2.16%)
May 26, 2010 42.29 43.01 41.81 41.88 19,705 +0.21(+0.50%)
May 25, 2010 39.95 41.76 39.67 41.67 47,490 +0.61(+1.49%)
May 24, 2010 42.86 43.15 41.02 41.06 27,404,498 -2.07(-4.79%)
May 21, 2010 41.19 43.25 41.02 43.12 30,212,980 +0.91(+2.16%)
May 20, 2010 42.23 43.31 42.01 42.21 19,816 -2.52(-5.64%)
May 19, 2010 45.23 45.91 43.94 44.73 21,706,270 -0.70(-1.54%)
May 18, 2010 46.41 47.15 45.23 45.43 631 -0.29(-0.64%)
May 17, 2010 46.49 46.61 44.55 45.73 17,553,902 -0.52(-1.13%)
May 14, 2010 46.25 47.53 45.63 46.25 17,568,826 -1.47(-3.08%)
May 13, 2010 47.81 48.70 47.03 47.71 13,759,280 -0.22(-0.47%)
May 12, 2010 47.98 48.22 46.77 47.94 16,267,642 +0.30(+0.62%)
May 11, 2010 48.14 48.39 47.54 47.64 61,580 +0.01(+0.01%)
May 10, 2010 47.01 47.76 46.83 47.64 26,934,312 +2.83(+6.32%)
May 07, 2010 46.04 46.79 44.34 44.81 30,182,042 -0.36(-0.80%)
May 06, 2010 47.84 48.55 43.48 45.17 701 -2.57(-5.38%)
May 05, 2010 48.04 48.70 47.53 47.74 20,066,390 -1.41(-2.87%)
May 04, 2010 49.57 50.29 48.83 49.15 4,993 -1.68(-3.31%)
May 03, 2010 50.69 51.31 49.94 50.83 19,961,422 -0.08(-0.15%)
Apr 30, 2010 52.27 52.60 50.27 50.91 34,360,444 -1.23(-2.36%)
Apr 29, 2010 51.51 52.74 50.82 52.14 39,222,896 +1.53(+3.01%)
Apr 28, 2010 50.44 50.71 49.27 50.62 15,183,199 +0.50(+1.00%)
Apr 27, 2010 51.60 51.74 49.90 50.12 20,566,168 -1.70(-3.27%)
Apr 26, 2010 51.75 52.15 51.50 51.81 14,843,950 +0.01(+0.01%)
Apr 23, 2010 50.00 52.17 49.82 51.81 30,980,678 +3.21(+6.60%)
Apr 22, 2010 47.94 48.76 47.60 48.60 15,755,827 +0.11(+0.24%)
Apr 21, 2010 48.48 48.83 47.88 48.48 137,961 +0.12(+0.25%)
Apr 20, 2010 47.33 48.47 47.18 48.36 1,898 +1.86(+4.00%)
Apr 19, 2010 46.46 46.99 45.98 46.50 13,658,680 -0.40(-0.85%)
Apr 16, 2010 47.37 47.87 46.23 46.90 15,844,804 -1.01(-2.10%)
Apr 15, 2010 47.76 48.11 47.53 47.91 8,393,245 +0.08(+0.16%)
Apr 14, 2010 47.04 48.06 46.88 47.83 12,847,817 +1.13(+2.43%)
Apr 13, 2010 47.33 47.33 46.06 46.70 14,467,440 -0.57(-1.21%)
Apr 12, 2010 47.19 47.64 47.15 47.27 8,316,779 -0.16(-0.33%)
Apr 09, 2010 47.81 48.01 47.21 47.42 10,730,195 -0.06(-0.14%)
Apr 08, 2010 46.67 47.61 46.36 47.49 12,332,281 +0.41(+0.88%)
Apr 07, 2010 47.65 47.65 46.82 47.07 13,688,325 -0.53(-1.12%)
Apr 06, 2010 46.97 47.77 46.90 47.61 14,631,747 +0.63(+1.34%)
Apr 05, 2010 46.35 47.21 46.16 46.98 13,655,825 +0.96(+2.08%)
Apr 01, 2010 45.79 46.03 46.03 46.03 15,704,521 +0.79(+1.75%)
Mar 31, 2010 45.21 45.31 44.86 45.23 16,775,711 +0.29(+0.65%)
Mar 30, 2010 45.12 45.50 44.74 44.94 14,506,994 -0.01(-0.03%)
Mar 29, 2010 44.42 45.19 44.32 44.96 15,365,480 +1.00(+2.27%)
Mar 26, 2010 43.57 44.19 43.55 43.96 16,337,521 +0.65(+1.50%)
Mar 25, 2010 44.80 45.08 43.25 43.31 17,395,206 -1.03(-2.33%)
Mar 24, 2010 44.49 45.13 44.20 44.34 16,501,900 -0.58(-1.30%)
Mar 23, 2010 45.28 45.60 44.75 44.93 14,959,447 -0.33(-0.72%)
Mar 22, 2010 44.69 45.83 44.22 45.26 22,013,704 -0.59(-1.29%)
Mar 19, 2010 46.64 46.89 45.43 45.85 26,186,812 -0.66(-1.43%)
Mar 18, 2010 47.40 47.56 46.19 46.51 18,106,326 -0.96(-2.03%)
Mar 17, 2010 46.88 47.74 46.69 47.47 17,432,336 +0.77(+1.65%)
Mar 16, 2010 46.20 46.80 45.74 46.70 13,905,465 +0.86(+1.88%)
Mar 15, 2010 45.53 45.90 45.41 45.84 14,104,797 -0.16(-0.36%)
Mar 12, 2010 45.74 46.10 45.48 46.00 11,782,423 +0.46(+1.00%)
Mar 11, 2010 45.66 45.75 45.16 45.55 11,264,933 -0.21(-0.47%)
Mar 10, 2010 45.63 45.99 45.07 45.76 16,631,128 +0.07(+0.16%)
Mar 09, 2010 45.65 46.03 45.41 45.69 16,881,028 -0.27(-0.59%)
Mar 08, 2010 45.50 46.08 45.46 45.96 17,190,080 +0.48(+1.05%)
Mar 05, 2010 45.20 45.58 45.06 45.48 15,465,844 +0.66(+1.48%)
Mar 04, 2010 45.07 45.43 44.39 44.82 18,222,814 -0.25(-0.55%)
Mar 03, 2010 45.18 45.64 44.93 45.07 21,455,172 +0.37(+0.83%)
Mar 02, 2010 43.90 44.82 43.48 44.70 24,815,352 +0.92(+2.10%)
Mar 01, 2010 44.07 44.18 43.45 43.78 18,019,330 +0.23(+0.52%)
Feb 26, 2010 43.57 43.77 43.14 43.55 21,779,128 +0.21(+0.48%)
Feb 25, 2010 42.83 43.44 42.35 43.34 24,632,806 -0.06(-0.15%)
Feb 24, 2010 43.57 43.84 43.02 43.41 32,240,666 +0.01(+0.03%)
Feb 23, 2010 43.84 43.99 42.88 43.39 50,305,444 -0.49(-1.12%)
Feb 22, 2010 45.55 44.15 42.59 43.89 122,238,480 -1.66(-3.65%)
Feb 19, 2010 45.16 45.90 44.89 45.55 25,377,702 -1.36(-2.90%)
Feb 18, 2010 46.96 47.28 46.40 46.91 10,808,698 +0.27(+0.58%)
Feb 17, 2010 46.92 47.04 46.25 46.64 9,021,039 -0.16(-0.34%)
Feb 16, 2010 46.57 46.86 46.03 46.80 8,580,172 +0.96(+2.10%)
Feb 12, 2010 45.41 45.83 45.83 45.83 11,784,599 -0.18(-0.39%)
Feb 11, 2010 45.16 46.11 44.44 46.01 10,309,770 +0.79(+1.74%)
Feb 10, 2010 45.19 45.65 44.30 45.22 9,717,616 -0.08(-0.17%)
Feb 09, 2010 44.85 46.17 44.76 45.30 12,891,812 +0.98(+2.22%)
Feb 08, 2010 44.21 45.24 43.74 44.32 11,199,108 +0.22(+0.51%)
Feb 05, 2010 44.48 44.88 42.81 44.09 16,193,626 -0.31(-0.70%)
Feb 04, 2010 46.17 46.32 44.28 44.41 13,663,604 -2.48(-5.29%)
Feb 03, 2010 46.69 47.52 46.59 46.88 8,600,716 -0.09(-0.20%)
Feb 02, 2010 46.54 47.27 46.16 46.98 11,220,599 +1.10(+2.40%)
Feb 01, 2010 45.68 46.32 45.42 45.88 11,961,349 +0.79(+1.75%)
Jan 29, 2010 46.47 47.03 44.68 45.09 16,779,642 -0.83(-1.81%)
Jan 28, 2010 46.98 47.42 45.63 45.92 12,510,298 -0.76(-1.63%)
Jan 27, 2010 46.51 47.10 46.05 46.68 13,643,139 -0.04(-0.08%)
Jan 26, 2010 46.36 48.14 46.02 46.71 12,816,161 -0.04(-0.09%)
Jan 25, 2010 46.67 47.30 45.83 46.76 13,920,687 +0.41(+0.87%)
Jan 22, 2010 47.88 48.58 46.12 46.35 20,183,706 -2.18(-4.49%)
Jan 21, 2010 49.04 49.37 47.97 48.53 16,289,632 -0.55(-1.13%)
Jan 20, 2010 49.57 49.84 48.30 49.09 15,094,620 -1.31(-2.59%)
Jan 19, 2010 49.64 50.62 49.41 50.39 10,363,451 +0.07(+0.14%)
Jan 15, 2010 50.60 50.32 50.32 50.32 17,714,002 -0.33(-0.65%)
Jan 14, 2010 49.81 51.03 49.81 50.65 10,150,551 +0.31(+0.62%)
Jan 13, 2010 49.53 50.50 48.47 50.34 12,391,326 +0.90(+1.81%)
Jan 12, 2010 49.17 50.24 48.88 49.44 13,240,662 -0.75(-1.50%)
Jan 11, 2010 50.66 50.84 49.29 50.20 14,499,393 +0.00(+0.00%)
Jan 08, 2010 49.16 51.15 49.09 50.20 18,983,732 +0.81(+1.64%)
Jan 07, 2010 48.66 49.60 48.46 49.39 10,837,410 +0.50(+1.03%)
Jan 06, 2010 47.72 48.98 47.62 48.88 14,004,479 +1.07(+2.23%)
Jan 05, 2010 47.60 48.04 47.41 47.82 10,366,566 +0.13(+0.28%)
Jan 04, 2010 47.17 47.74 46.98 47.68 8,122,971 +1.44(+3.10%)
Dec 31, 2009 46.64 46.25 46.25 46.25 4,857,539 -0.33(-0.72%)
Dec 30, 2009 46.15 46.61 45.95 46.58 3,939,069 +0.26(+0.55%)
Dec 29, 2009 46.89 47.09 46.03 46.32 4,759,536 -0.37(-0.79%)
Dec 28, 2009 46.86 47.20 46.50 46.69 5,159,511 +0.26(+0.57%)
Dec 24, 2009 46.47 46.75 46.30 46.43 2,100,468 +0.09(+0.18%)
Dec 23, 2009 46.18 46.83 45.86 46.34 7,666,929 +0.89(+1.95%)
Dec 22, 2009 45.50 46.00 45.29 45.46 6,906,102 -0.35(-0.76%)
Dec 21, 2009 45.08 46.08 44.91 45.80 8,282,362 +1.08(+2.41%)
Dec 18, 2009 44.90 45.23 44.51 44.72 15,351,913 +0.27(+0.61%)
Dec 17, 2009 44.80 45.11 44.33 44.45 8,414,260 -0.55(-1.23%)
Dec 16, 2009 44.44 45.76 44.38 45.01 10,312,357 +0.79(+1.78%)
Dec 15, 2009 44.14 44.82 43.87 44.22 9,301,019 +0.19(+0.44%)
Dec 14, 2009 44.00 44.23 43.87 44.03 6,868,232 +0.42(+0.96%)
Dec 11, 2009 43.84 44.09 43.34 43.61 8,030,030 -0.07(-0.16%)
Dec 10, 2009 43.12 43.76 42.76 43.68 11,437,435 +1.04(+2.43%)
Dec 09, 2009 42.81 43.06 41.90 42.64 13,158,248 +0.01(+0.03%)
Dec 08, 2009 43.35 43.46 42.32 42.63 11,280,117 -0.97(-2.22%)
Dec 07, 2009 43.35 44.18 42.89 43.60 9,647,434 -0.01(-0.02%)
Dec 04, 2009 44.90 45.26 43.16 43.60 12,238,351 -0.59(-1.33%)
Dec 03, 2009 45.29 45.46 44.11 44.19 10,507,118 -1.27(-2.80%)
Dec 02, 2009 45.72 46.11 45.12 45.46 8,226,802 -0.47(-1.02%)
Dec 01, 2009 45.93 46.91 45.88 45.93 12,270,304 +0.54(+1.19%)
Nov 30, 2009 44.41 45.62 44.41 45.39 9,432,555 +0.53(+1.19%)
Nov 27, 2009 44.50 45.12 44.16 44.86 5,831,261 -1.34(-2.91%)
Nov 25, 2009 46.30 46.42 45.50 46.20 10,097,186 -0.38(-0.81%)
Nov 24, 2009 45.73 46.61 45.37 46.58 10,019,949 +0.66(+1.44%)
Nov 23, 2009 46.17 47.03 45.72 45.92 12,001,965 +0.92(+2.04%)
Nov 20, 2009 45.63 45.85 44.65 45.00 11,995,288 -0.85(-1.86%)
Nov 19, 2009 47.07 47.12 45.52 45.85 10,948,294 -1.54(-3.25%)
Nov 18, 2009 47.85 47.97 46.91 47.40 9,485,374 -0.27(-0.57%)
Nov 17, 2009 47.82 48.09 47.15 47.67 12,590,745 -0.57(-1.18%)
Nov 16, 2009 47.28 48.55 47.22 48.23 12,150,574 +1.68(+3.62%)
Nov 13, 2009 45.76 46.76 45.33 46.55 11,230,102 +0.65(+1.42%)
Nov 12, 2009 46.66 47.12 45.60 45.90 8,400,617 -1.09(-2.33%)
Nov 11, 2009 46.76 47.67 46.71 46.99 9,701,182 +0.54(+1.16%)
Nov 10, 2009 46.10 46.75 45.73 46.45 8,793,436 +0.18(+0.38%)
Nov 09, 2009 46.71 46.87 45.95 46.27 18,845,112 +0.52(+1.13%)
Nov 06, 2009 45.72 46.90 45.31 45.76 10,794,186 -0.25(-0.54%)
Nov 05, 2009 46.10 46.57 45.75 46.00 8,936,246 +0.32(+0.70%)
Nov 04, 2009 46.00 46.49 45.44 45.68 11,099,294 -0.12(-0.26%)
Nov 03, 2009 44.14 46.03 43.69 45.80 13,167,917 +1.25(+2.81%)
Nov 02, 2009 44.42 45.58 43.83 44.55 11,891,919 +0.36(+0.82%)
Oct 30, 2009 45.82 45.83 43.55 44.19 17,962,386 -1.85(-4.01%)
Oct 29, 2009 44.66 46.24 44.57 46.04 13,104,868 +1.80(+4.06%)
Oct 28, 2009 45.71 45.72 44.12 44.24 12,667,646 -1.89(-4.10%)
Oct 27, 2009 45.86 46.57 45.44 46.13 13,419,422 +0.45(+0.98%)
Oct 26, 2009 46.28 47.82 45.58 45.68 15,937,772 -0.64(-1.38%)
Oct 23, 2009 46.76 46.88 45.47 46.32 26,416,902 -2.42(-4.96%)
Oct 22, 2009 48.14 48.94 47.50 48.74 15,258,288 +0.42(+0.87%)
Oct 21, 2009 48.62 49.76 48.16 48.32 19,187,286 -0.82(-1.66%)
Oct 20, 2009 48.75 49.36 48.68 49.14 13,987,872 -1.14(-2.26%)
Oct 19, 2009 49.04 50.52 48.53 50.27 13,705,389 +1.19(+2.43%)
Oct 16, 2009 48.48 49.46 48.26 49.08 18,762,588 +0.21(+0.42%)
Oct 15, 2009 46.74 48.99 46.68 48.87 19,240,398 +1.95(+4.16%)
Oct 14, 2009 46.16 47.02 46.12 46.92 12,673,715 +1.34(+2.95%)
Oct 13, 2009 45.58 45.71 44.77 45.58 11,139,092 -0.05(-0.11%)
Oct 12, 2009 45.68 45.95 45.05 45.63 11,615,399 +0.94(+2.11%)
Oct 09, 2009 44.47 44.97 44.26 44.68 10,407,602 +0.17(+0.38%)
Oct 08, 2009 43.34 44.73 43.13 44.51 14,118,256 +1.16(+2.67%)
Oct 07, 2009 42.23 43.54 42.15 43.35 14,661,986 +1.26(+3.00%)
Oct 06, 2009 41.71 42.60 41.67 42.09 10,658,582 +0.91(+2.21%)
Oct 05, 2009 40.33 41.28 40.14 41.18 11,348,704 +0.80(+1.99%)
Oct 02, 2009 40.04 40.59 39.79 40.38 9,651,959 -0.21(-0.53%)
Oct 01, 2009 42.34 42.44 40.59 40.59 14,071,747 -1.75(-4.14%)
Sep 30, 2009 43.28 43.38 41.85 42.34 11,916,816 -0.58(-1.36%)
Sep 29, 2009 42.95 43.45 42.64 42.93 8,221,075 -0.16(-0.36%)
Sep 28, 2009 42.14 43.19 41.95 43.08 5,136,657 +0.82(+1.95%)
Sep 25, 2009 41.74 42.91 41.56 42.26 10,140,229 +0.23(+0.54%)
Sep 24, 2009 42.87 42.98 41.66 42.03 9,723,533 -0.78(-1.83%)
Sep 23, 2009 43.91 44.03 42.54 42.81 11,162,779 -0.93(-2.13%)
Sep 22, 2009 43.87 43.94 43.34 43.74 8,938,276 +0.55(+1.28%)
Sep 21, 2009 42.96 43.35 42.49 43.19 8,001,718 -0.75(-1.71%)
Sep 18, 2009 44.29 44.66 43.40 43.94 13,472,698 -0.09(-0.21%)
Sep 17, 2009 44.09 44.76 43.40 44.04 13,410,936 +0.56(+1.28%)
Sep 16, 2009 43.38 44.47 43.18 43.48 18,391,180 +0.97(+2.29%)
Sep 15, 2009 42.83 42.98 41.80 42.51 13,685,870 +0.01(+0.03%)
Sep 14, 2009 41.93 42.82 41.56 42.49 12,881,084 -0.41(-0.96%)
Sep 11, 2009 42.49 43.89 42.38 42.91 20,986,594 +1.39(+3.35%)
Sep 10, 2009 40.73 41.56 40.40 41.51 10,763,217 +0.76(+1.87%)
Sep 09, 2009 41.30 41.42 40.39 40.75 10,841,962 -0.53(-1.27%)
Sep 08, 2009 40.45 41.51 40.23 41.28 14,249,015 +1.58(+3.99%)
Sep 04, 2009 38.64 39.81 38.46 39.69 8,755,330 +1.03(+2.66%)
Sep 03, 2009 38.88 39.06 38.40 38.66 9,322,881 +0.26(+0.67%)
Sep 02, 2009 38.51 39.02 38.31 38.41 12,494,194 -0.59(-1.51%)
Sep 01, 2009 39.51 40.34 38.84 39.00 18,952,488 -0.93(-2.33%)
Aug 31, 2009 40.08 40.18 39.45 39.93 11,980,187 -0.82(-2.02%)
Aug 28, 2009 40.86 41.19 40.36 40.75 15,137,815 +0.33(+0.81%)
Aug 27, 2009 40.16 40.71 39.25 40.43 13,198,526 +0.23(+0.57%)
Aug 26, 2009 39.51 40.33 39.38 40.20 11,215,857 +0.32(+0.80%)
Aug 25, 2009 41.16 41.26 39.65 39.88 13,530,452 -0.86(-2.11%)
Aug 24, 2009 40.91 41.42 40.41 40.74 13,125,764 +0.55(+1.38%)
Aug 21, 2009 38.74 40.27 38.38 40.18 18,815,892 +1.96(+5.13%)
Aug 20, 2009 37.88 38.35 37.63 38.22 12,195,064 +0.66(+1.76%)
Aug 19, 2009 36.38 37.80 36.25 37.56 11,975,072 +0.60(+1.61%)
Aug 18, 2009 36.58 37.16 36.23 36.97 9,503,870 +0.64(+1.76%)
Aug 17, 2009 36.95 37.05 35.89 36.33 12,895,474 -1.60(-4.22%)
Aug 14, 2009 39.14 39.18 37.48 37.93 12,530,511 -1.24(-3.17%)
Aug 13, 2009 38.74 39.25 38.09 39.17 9,473,745 +0.89(+2.32%)
Aug 12, 2009 37.61 38.71 37.48 38.28 10,985,926 +0.71(+1.89%)
Aug 11, 2009 37.78 37.94 37.36 37.57 9,524,354 -0.45(-1.18%)
Aug 10, 2009 37.84 38.25 37.51 38.02 8,822,618 +0.18(+0.49%)
Aug 07, 2009 38.62 38.91 37.24 37.83 10,622,332 -0.32(-0.84%)
Aug 06, 2009 38.58 38.69 37.71 38.15 9,146,656 -0.28(-0.74%)
Aug 05, 2009 39.05 39.23 38.27 38.44 12,312,530 -0.64(-1.65%)
Aug 04, 2009 39.32 40.00 38.89 39.08 13,585,085 -0.66(-1.67%)
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.