Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.26 11.33 11.16 11.22 9,980,095 -0.07(-0.66%)
Jul 29, 2004 11.27 11.35 11.14 11.29 9,333,563 +0.02(+0.22%)
Jul 28, 2004 11.20 11.40 11.20 11.27 12,477,054 +0.11(+0.95%)
Jul 27, 2004 10.92 11.24 10.86 11.16 12,330,258 +0.28(+2.60%)
Jul 26, 2004 11.02 11.11 10.77 10.88 7,412,031 -0.11(-1.00%)
Jul 23, 2004 11.21 11.21 10.99 10.99 10,574,158 -0.22(-1.95%)
Jul 22, 2004 11.19 11.25 11.00 11.21 12,856,658 +0.02(+0.17%)
Jul 21, 2004 11.41 11.57 11.18 11.19 13,163,151 -0.22(-1.91%)
Jul 20, 2004 11.34 11.41 11.25 11.41 8,597,005 +0.07(+0.61%)
Jul 19, 2004 11.34 11.38 11.26 11.34 8,508,985 +0.02(+0.14%)
Jul 16, 2004 11.34 11.47 11.27 11.32 11,609,469 +0.01(+0.06%)
Jul 15, 2004 11.08 11.33 11.00 11.31 11,360,891 +0.23(+2.04%)
Jul 14, 2004 10.83 11.10 10.83 11.09 8,372,510 +0.22(+2.01%)
Jul 13, 2004 10.89 10.92 10.73 10.87 5,421,403 -0.01(-0.11%)
Jul 12, 2004 10.95 10.98 10.78 10.88 5,338,257 -0.07(-0.65%)
Jul 09, 2004 10.91 10.99 10.83 10.95 7,238,572 +0.07(+0.62%)
Jul 08, 2004 11.00 11.06 10.82 10.88 8,023,297 -0.10(-0.87%)
Jul 07, 2004 11.10 11.10 10.94 10.98 7,553,093 -0.02(-0.22%)
Jul 06, 2004 11.11 11.19 11.00 11.00 11,931,444 -0.08(-0.76%)
Jul 02, 2004 11.05 11.15 10.95 11.09 6,009,445 +0.03(+0.24%)
Jul 01, 2004 10.92 11.09 10.92 11.06 10,083,597 -0.01(-0.13%)
Jun 30, 2004 10.87 11.13 10.85 11.08 8,110,457 +0.21(+1.91%)
Jun 29, 2004 10.85 10.98 10.79 10.87 6,961,610 -0.01(-0.11%)
Jun 28, 2004 11.03 11.05 10.85 10.88 6,780,409 -0.15(-1.38%)
Jun 25, 2004 10.94 11.12 10.91 11.03 7,658,029 +0.09(+0.83%)
Jun 24, 2004 11.03 11.09 10.94 10.94 9,228,341 -0.09(-0.81%)
Jun 23, 2004 10.80 11.07 10.74 11.03 11,476,148 +0.31(+2.85%)
Jun 22, 2004 10.74 10.79 10.65 10.73 9,061,762 +0.00(+0.02%)
Jun 21, 2004 10.82 10.84 10.71 10.72 6,423,168 -0.09(-0.85%)
Jun 18, 2004 10.82 10.88 10.66 10.82 9,699,979 -0.00(-0.02%)
Jun 17, 2004 10.85 10.95 10.78 10.82 9,992,710 -0.03(-0.32%)
Jun 16, 2004 10.66 10.86 10.63 10.85 19,786,730 +0.40(+3.85%)
Jun 15, 2004 10.32 10.48 10.29 10.45 11,278,318 +0.21(+2.08%)
Jun 14, 2004 10.17 10.32 10.14 10.24 11,025,153 +0.05(+0.51%)
Jun 10, 2004 10.19 10.28 10.16 10.18 7,724,545 +0.08(+0.83%)
Jun 09, 2004 10.03 10.15 9.921 10.10 10,748,191 +0.00(+0.03%)
Jun 08, 2004 10.21 10.26 10.03 10.10 10,400,698 -0.00(-0.03%)
Jun 07, 2004 9.844 10.13 9.794 10.10 11,135,823 +0.27(+2.75%)
Jun 04, 2004 9.914 9.921 9.769 9.830 10,916,777 +0.03(+0.32%)
Jun 03, 2004 9.989 10.10 9.799 9.799 8,542,530 -0.17(-1.66%)
Jun 02, 2004 10.09 10.12 9.893 9.965 7,674,945 -0.13(-1.30%)
Jun 01, 2004 10.14 10.18 9.930 10.10 9,445,954 +0.13(+1.26%)
May 28, 2004 9.923 10.07 9.923 9.970 5,915,691 +0.05(+0.47%)
May 27, 2004 10.11 10.12 9.853 9.923 13,058,215 -0.21(-2.10%)
May 26, 2004 10.28 10.37 10.10 10.14 9,372,269 -0.14(-1.39%)
May 25, 2004 10.18 10.33 10.12 10.28 11,188,005 +0.16(+1.59%)
May 24, 2004 9.874 10.18 9.789 10.12 13,629,342 +0.25(+2.51%)
May 21, 2004 9.993 10.03 9.862 9.871 10,355,112 -0.06(-0.56%)
May 20, 2004 9.930 10.02 9.923 9.926 6,785,856 -0.00(-0.02%)
May 19, 2004 9.947 10.05 9.890 9.928 12,317,643 -0.02(-0.19%)
May 18, 2004 9.998 10.01 9.872 9.947 11,193,452 -0.05(-0.51%)
May 17, 2004 9.928 10.08 9.878 9.998 10,112,268 +0.01(+0.05%)
May 14, 2004 10.01 10.10 9.919 9.993 8,670,403 -0.01(-0.12%)
May 13, 2004 9.890 10.09 9.890 10.00 12,168,553 +0.12(+1.18%)
May 12, 2004 9.701 9.954 9.686 9.888 15,562,342 +0.19(+1.92%)
May 11, 2004 9.733 9.836 9.576 9.701 11,750,530 +0.03(+0.31%)
May 10, 2004 9.679 9.717 9.548 9.672 13,702,453 -0.10(-1.05%)
May 07, 2004 10.04 10.11 9.757 9.775 9,425,310 -0.26(-2.61%)
May 06, 2004 10.11 10.25 9.993 10.04 8,279,043 -0.15(-1.44%)
May 05, 2004 10.17 10.26 9.871 10.18 24,473,294 -0.14(-1.33%)
May 04, 2004 10.36 10.47 10.19 10.32 8,097,269 -0.07(-0.65%)
May 03, 2004 10.21 10.39 10.16 10.39 8,631,123 +0.18(+1.78%)
Apr 30, 2004 10.29 10.34 9.949 10.21 16,460,605 -0.06(-0.59%)
Apr 29, 2004 10.64 10.72 10.11 10.27 13,550,210 -0.37(-3.48%)
Apr 28, 2004 10.80 10.92 10.64 10.64 10,074,422 -0.25(-2.32%)
Apr 27, 2004 10.69 11.06 10.69 10.89 11,472,708 +0.08(+0.76%)
Apr 26, 2004 10.78 10.92 10.76 10.81 6,669,739 +0.05(+0.45%)
Apr 23, 2004 10.82 11.00 10.70 10.76 14,494,633 -0.37(-3.35%)
Apr 22, 2004 10.81 11.24 10.77 11.13 10,093,345 +0.35(+3.27%)
Apr 21, 2004 10.88 10.88 10.71 10.78 9,045,993 -0.10(-0.91%)
Apr 20, 2004 11.08 11.15 10.88 10.88 7,687,846 -0.20(-1.83%)
Apr 19, 2004 11.18 11.28 11.07 11.08 10,240,141 -0.10(-0.94%)
Apr 16, 2004 10.93 11.20 10.89 11.19 8,854,470 +0.26(+2.35%)
Apr 15, 2004 10.79 10.98 10.79 10.93 8,055,409 +0.15(+1.42%)
Apr 14, 2004 10.73 10.90 10.69 10.78 7,059,951 -0.04(-0.39%)
Apr 13, 2004 10.97 11.03 10.79 10.82 9,073,804 -0.13(-1.15%)
Apr 12, 2004 10.71 10.95 10.70 10.94 9,122,258 +0.26(+2.40%)
Apr 08, 2004 10.65 10.74 10.59 10.69 8,941,344 +0.09(+0.87%)
Apr 07, 2004 10.65 10.75 10.48 10.60 15,628,572 -0.10(-0.90%)
Apr 06, 2004 10.70 10.75 10.63 10.69 8,615,928 -0.05(-0.47%)
Apr 05, 2004 10.81 10.83 10.69 10.74 8,345,273 -0.03(-0.31%)
Apr 02, 2004 10.82 10.87 10.71 10.78 10,207,743 -0.02(-0.18%)
Apr 01, 2004 11.13 11.14 10.71 10.79 13,589,202 -0.34(-3.05%)
Mar 31, 2004 11.07 11.20 10.96 11.13 12,070,212 +0.07(+0.60%)
Mar 30, 2004 10.70 11.14 10.70 11.07 13,383,344 +0.37(+3.44%)
Mar 29, 2004 10.79 10.81 10.63 10.70 10,157,568 -0.02(-0.18%)
Mar 26, 2004 10.63 10.83 10.62 10.72 9,966,333 +0.06(+0.59%)
Mar 25, 2004 10.73 10.73 10.56 10.66 13,030,978 +0.01(+0.05%)
Mar 24, 2004 10.89 11.02 10.64 10.65 19,366,986 -0.18(-1.71%)
Mar 23, 2004 10.93 10.99 10.71 10.84 13,781,585 -0.04(-0.34%)
Mar 22, 2004 11.07 11.12 10.84 10.87 7,121,020 -0.23(-2.06%)
Mar 19, 2004 11.33 11.39 11.10 11.10 9,706,286 -0.23(-2.03%)
Mar 18, 2004 11.27 11.42 11.22 11.33 9,767,356 +0.04(+0.32%)
Mar 17, 2004 10.90 11.33 10.90 11.30 8,078,919 +0.39(+3.62%)
Mar 16, 2004 10.99 11.00 10.83 10.90 6,803,919 -0.03(-0.24%)
Mar 15, 2004 10.93 11.10 10.92 10.93 7,744,328 +0.03(+0.26%)
Mar 12, 2004 10.90 11.01 10.78 10.90 8,811,464 +0.06(+0.55%)
Mar 11, 2004 10.99 11.09 10.84 10.84 8,161,492 -0.18(-1.65%)
Mar 10, 2004 11.27 11.27 10.98 11.02 9,764,202 -0.28(-2.44%)
Mar 09, 2004 11.31 11.33 11.20 11.30 6,917,456 -0.06(-0.54%)
Mar 08, 2004 11.35 11.50 11.35 11.36 5,618,372 +0.02(+0.22%)
Mar 05, 2004 11.40 11.57 11.30 11.33 8,646,606 -0.07(-0.58%)
Mar 04, 2004 11.41 11.47 11.35 11.40 7,336,627 -0.07(-0.62%)
Mar 03, 2004 11.50 11.50 11.31 11.47 7,527,002 -0.10(-0.87%)
Mar 02, 2004 11.53 11.64 11.53 11.57 8,994,098 -0.02(-0.16%)
Mar 01, 2004 11.32 11.60 11.29 11.59 8,488,628 +0.35(+3.07%)
Feb 27, 2004 11.12 11.34 11.12 11.25 6,605,802 -0.05(-0.42%)
Feb 26, 2004 11.34 11.35 11.23 11.29 9,175,586 +0.05(+0.47%)
Feb 25, 2004 11.19 11.34 11.19 11.24 9,407,821 -0.00(-0.02%)
Feb 24, 2004 11.00 11.25 10.99 11.24 9,457,709 +0.21(+1.91%)
Feb 23, 2004 11.01 11.05 10.96 11.03 7,091,776 +0.03(+0.24%)
Feb 20, 2004 11.11 11.13 10.99 11.01 8,445,335 -0.06(-0.52%)
Feb 19, 2004 11.07 11.15 10.94 11.06 8,118,772 +0.08(+0.70%)
Feb 18, 2004 11.17 11.19 10.96 10.99 10,322,140 -0.19(-1.67%)
Feb 17, 2004 11.17 11.22 11.10 11.17 11,036,908 +0.01(+0.06%)
Feb 13, 2004 11.04 11.22 11.01 11.17 8,278,183 +0.01(+0.08%)
Feb 12, 2004 11.07 11.22 11.06 11.16 7,194,132 +0.09(+0.80%)
Feb 11, 2004 10.99 11.11 10.94 11.07 11,333,367 +0.00(+0.02%)
Feb 10, 2004 10.84 11.14 10.84 11.07 14,844,420 +0.23(+2.14%)
Feb 09, 2004 10.71 10.95 10.70 10.84 9,265,039 +0.16(+1.49%)
Feb 06, 2004 10.61 10.74 10.61 10.68 9,355,066 +0.06(+0.61%)
Feb 05, 2004 10.74 10.77 10.54 10.61 12,383,299 -0.14(-1.35%)
Feb 04, 2004 10.73 10.86 10.69 10.76 11,288,066 +0.01(+0.08%)
Feb 03, 2004 10.74 10.78 10.58 10.75 10,364,286 +0.01(+0.05%)
Feb 02, 2004 10.67 10.82 10.65 10.74 13,215,619 +0.07(+0.69%)
Jan 30, 2004 10.77 10.81 10.62 10.67 11,925,997 -0.11(-1.04%)
Jan 29, 2004 10.80 10.87 10.69 10.78 17,530,608 -0.01(-0.05%)
Jan 28, 2004 10.79 10.90 10.74 10.79 19,489,412 -0.03(-0.24%)
Jan 27, 2004 10.65 10.96 10.65 10.81 27,685,308 +0.16(+1.54%)
Jan 26, 2004 10.44 10.67 10.32 10.65 18,891,334 +0.22(+2.16%)
Jan 23, 2004 10.03 10.55 10.00 10.42 35,008,748 +0.73(+7.54%)
Jan 22, 2004 9.810 9.881 9.609 9.693 11,223,843 -0.08(-0.84%)
Jan 21, 2004 9.679 9.862 9.635 9.775 9,105,915 +0.07(+0.76%)
Jan 20, 2004 9.522 9.759 9.504 9.701 12,198,658 +0.30(+3.23%)
Jan 16, 2004 9.201 9.438 9.161 9.398 7,583,197 +0.21(+2.28%)
Jan 15, 2004 9.321 9.421 9.178 9.189 7,718,811 -0.09(-1.00%)
Jan 14, 2004 9.374 9.405 9.199 9.281 6,734,535 -0.05(-0.52%)
Jan 13, 2004 9.391 9.433 9.313 9.330 10,441,985 +0.03(+0.28%)
Jan 12, 2004 9.452 9.452 9.260 9.304 10,464,922 -0.11(-1.20%)
Jan 09, 2004 9.522 9.651 9.227 9.417 20,044,482 +0.03(+0.28%)
Jan 08, 2004 9.243 9.429 9.204 9.391 13,572,573 +0.05(+0.56%)
Jan 07, 2004 9.532 9.532 9.293 9.339 13,247,157 -0.24(-2.48%)
Jan 06, 2004 9.687 9.750 9.513 9.576 8,941,057 -0.10(-1.08%)
Jan 05, 2004 9.452 9.689 9.414 9.681 8,578,369 +0.15(+1.56%)
Jan 02, 2004 9.543 9.609 9.497 9.532 5,256,831 -0.01(-0.11%)
Dec 31, 2003 9.696 9.696 9.480 9.543 7,037,875 -0.14(-1.48%)
Dec 30, 2003 9.698 9.808 9.646 9.686 6,780,695 -0.02(-0.23%)
Dec 29, 2003 9.661 9.728 9.644 9.708 6,652,249 +0.07(+0.71%)
Dec 26, 2003 9.583 9.675 9.557 9.640 2,746,110 +0.06(+0.58%)
Dec 24, 2003 9.419 9.625 9.410 9.585 4,764,263 +0.17(+1.78%)
Dec 23, 2003 9.442 9.506 9.335 9.417 7,580,904 -0.11(-1.19%)
Dec 22, 2003 9.286 9.548 9.271 9.531 15,234,919 +0.27(+2.86%)
Dec 19, 2003 9.283 9.347 9.208 9.265 13,219,920 +0.07(+0.72%)
Dec 18, 2003 8.850 9.408 8.849 9.199 26,688,130 +0.41(+4.66%)
Dec 17, 2003 8.761 8.793 8.711 8.789 10,331,315 +0.01(+0.08%)
Dec 16, 2003 8.754 8.889 8.753 8.782 8,076,626 +0.03(+0.34%)
Dec 15, 2003 8.885 8.899 8.748 8.753 7,680,965 -0.15(-1.67%)
Dec 12, 2003 8.735 8.910 8.728 8.901 7,016,371 +0.17(+1.94%)
Dec 11, 2003 8.720 8.748 8.624 8.732 7,876,502 +0.02(+0.18%)
Dec 10, 2003 8.686 8.763 8.650 8.716 9,839,893 +0.03(+0.34%)
Dec 09, 2003 8.702 8.728 8.620 8.686 9,373,129 +0.02(+0.18%)
Dec 08, 2003 8.545 8.688 8.542 8.671 7,695,588 +0.08(+0.97%)
Dec 05, 2003 8.395 8.587 8.393 8.587 9,804,055 +0.19(+2.22%)
Dec 04, 2003 8.216 8.503 8.205 8.400 12,503,431 +0.16(+1.97%)
Dec 03, 2003 8.346 8.360 8.221 8.238 7,300,788 -0.11(-1.27%)
Dec 02, 2003 8.177 8.364 8.135 8.345 10,872,623 +0.19(+2.37%)
Dec 01, 2003 8.191 8.214 8.141 8.151 6,540,432 -0.03(-0.38%)
Nov 28, 2003 8.179 8.203 8.125 8.182 1,823,763 +0.00(+0.04%)
Nov 26, 2003 8.153 8.209 8.083 8.179 6,970,498 +0.05(+0.58%)
Nov 25, 2003 8.076 8.249 8.076 8.132 7,782,174 +0.06(+0.73%)
Nov 24, 2003 8.067 8.099 8.013 8.073 6,353,784 +0.01(+0.06%)
Nov 21, 2003 8.102 8.097 8.024 8.067 5,623,246 -0.03(-0.43%)
Nov 20, 2003 8.080 8.195 8.080 8.102 7,275,271 -0.01(-0.15%)
Nov 19, 2003 8.031 8.130 8.031 8.114 6,780,695 +0.07(+0.89%)
Nov 18, 2003 8.184 8.189 8.036 8.043 7,170,335 -0.15(-1.81%)
Nov 17, 2003 8.139 8.301 8.081 8.191 5,685,176 -0.11(-1.32%)
Nov 14, 2003 8.305 8.407 8.264 8.301 8,556,005 -0.00(-0.04%)
Nov 13, 2003 8.142 8.327 8.142 8.305 8,817,485 +0.16(+1.99%)
Nov 12, 2003 8.074 8.172 7.928 8.142 4,391,826 +0.07(+0.86%)
Nov 11, 2003 8.041 8.087 8.033 8.073 4,952,631 +0.03(+0.41%)
Nov 10, 2003 8.130 8.130 8.022 8.039 6,526,957 -0.09(-1.12%)
Nov 07, 2003 8.134 8.189 8.101 8.130 5,957,264 -0.00(-0.04%)
Nov 06, 2003 8.135 8.179 7.905 8.134 5,875,838 -0.01(-0.13%)
Nov 05, 2003 7.954 8.186 8.066 8.144 7,613,875 +0.03(+0.41%)
Nov 04, 2003 7.954 8.162 7.954 8.111 6,974,824 +0.07(+0.82%)
Nov 03, 2003 8.191 8.214 8.026 8.045 8,158,911 -0.15(-1.79%)
Oct 31, 2003 8.067 8.205 8.024 8.191 10,767,687 +0.18(+2.24%)
Oct 30, 2003 8.118 8.125 7.944 8.012 11,872,095 -0.10(-1.20%)
Oct 29, 2003 8.202 8.336 8.081 8.109 11,343,115 -0.13(-1.59%)
Oct 28, 2003 8.202 8.214 8.156 8.240 10,430,230 +0.04(+0.47%)
Oct 27, 2003 8.217 8.327 8.175 8.202 8,346,993 -0.01(-0.17%)
Oct 24, 2003 8.289 8.322 8.177 8.216 9,725,496 -0.16(-1.85%)
Oct 23, 2003 8.364 8.373 8.231 8.371 14,090,372 +0.01(+0.10%)
Oct 22, 2003 8.554 8.598 8.329 8.362 27,878,838 -0.59(-6.64%)
Oct 21, 2003 8.711 8.992 8.693 8.957 14,284,475 +0.27(+3.05%)
Oct 20, 2003 8.641 8.718 8.563 8.692 6,285,547 +0.06(+0.69%)
Oct 17, 2003 8.728 8.758 8.591 8.632 7,302,221 -0.09(-1.00%)
Oct 16, 2003 8.545 8.784 8.543 8.720 7,602,120 +0.13(+1.50%)
Oct 15, 2003 8.704 8.704 8.545 8.591 10,471,229 -0.16(-1.79%)
Oct 14, 2003 8.816 8.816 8.690 8.748 5,608,338 -0.05(-0.61%)
Oct 13, 2003 8.857 8.894 8.763 8.802 4,862,891 -0.06(-0.63%)
Oct 10, 2003 8.754 8.920 8.754 8.857 8,833,541 +0.08(+0.93%)
Oct 09, 2003 8.807 8.807 8.721 8.775 8,348,713 -0.03(-0.36%)
Oct 08, 2003 8.777 8.891 8.775 8.807 6,860,688 +0.01(+0.06%)
Oct 07, 2003 8.782 8.838 8.678 8.802 5,823,657 +0.02(+0.22%)
Oct 06, 2003 8.737 8.838 8.685 8.782 5,231,887 +0.05(+0.56%)
Oct 03, 2003 8.720 8.835 8.545 8.734 7,296,200 +0.07(+0.83%)
Oct 02, 2003 8.575 8.680 8.564 8.662 5,872,398 +0.03(+0.38%)
Oct 01, 2003 8.510 8.653 8.441 8.629 10,554,949 +0.19(+2.23%)
Sep 30, 2003 8.577 8.608 8.390 8.441 10,855,134 -0.14(-1.59%)
Sep 29, 2003 8.496 8.601 8.475 8.577 6,387,903 +0.08(+0.94%)
Sep 26, 2003 8.613 8.545 8.435 8.496 8,062,290 -0.12(-1.36%)
Sep 25, 2003 8.877 8.878 8.598 8.613 10,922,224 -0.27(-3.02%)
Sep 24, 2003 8.842 9.025 8.829 8.882 15,491,811 +0.04(+0.45%)
Sep 23, 2003 8.906 8.934 8.822 8.842 9,747,286 -0.06(-0.72%)
Sep 22, 2003 8.981 9.086 8.836 8.906 17,320,736 +0.01(+0.16%)
Sep 19, 2003 8.589 8.910 8.418 8.892 19,420,888 +0.30(+3.53%)
Sep 18, 2003 8.413 8.571 8.369 8.589 9,170,712 +0.17(+2.07%)
Sep 17, 2003 8.441 8.524 8.353 8.414 6,946,701 -0.03(-0.31%)
Sep 16, 2003 8.388 8.456 8.332 8.441 6,318,232 +0.05(+0.62%)
Sep 15, 2003 8.430 8.531 8.380 8.388 4,997,071 -0.04(-0.48%)
Sep 12, 2003 8.388 8.430 8.334 8.428 5,043,232 +0.04(+0.48%)
Sep 11, 2003 8.414 8.489 8.327 8.388 7,797,370 -0.01(-0.06%)
Sep 10, 2003 8.538 8.557 8.346 8.393 7,835,502 -0.14(-1.70%)
Sep 09, 2003 8.631 8.631 8.458 8.538 7,617,029 -0.09(-1.07%)
Sep 08, 2003 8.467 8.683 8.458 8.631 8,523,034 +0.18(+2.15%)
Sep 05, 2003 8.331 8.500 8.313 8.449 9,196,516 +0.12(+1.42%)
Sep 04, 2003 8.516 8.516 8.301 8.331 11,418,520 -0.18(-2.17%)
Sep 03, 2003 8.617 8.631 8.462 8.516 6,818,541 -0.08(-0.97%)
Sep 02, 2003 8.634 8.634 8.413 8.599 11,002,790 -0.03(-0.40%)
Aug 29, 2003 8.596 8.634 8.425 8.634 7,611,295 +0.01(+0.06%)
Aug 28, 2003 8.301 8.634 8.242 8.629 11,374,940 +0.33(+4.04%)
Aug 27, 2003 8.315 8.486 8.294 8.294 6,751,738 -0.06(-0.73%)
Aug 26, 2003 8.312 8.367 8.216 8.355 5,993,676 +0.05(+0.55%)
Aug 25, 2003 8.448 8.467 8.284 8.310 8,838,415 -0.14(-1.63%)
Aug 22, 2003 8.667 8.667 8.437 8.448 6,977,665 -0.14(-1.64%)
Aug 21, 2003 8.528 8.678 8.421 8.589 9,386,891 +0.06(+0.74%)
Aug 20, 2003 8.400 8.601 8.216 8.526 10,051,772 +0.13(+1.49%)
Aug 19, 2003 8.353 8.409 8.317 8.400 6,063,920 +0.04(+0.46%)
Aug 18, 2003 8.284 8.374 8.266 8.362 5,348,005 +0.12(+1.48%)
Aug 15, 2003 8.301 8.324 8.230 8.240 3,523,954 -0.05(-0.57%)
Aug 14, 2003 8.275 8.322 8.160 8.287 11,288,640 +0.03(+0.32%)
Aug 13, 2003 8.301 8.327 8.188 8.261 9,124,265 +0.04(+0.53%)
Aug 12, 2003 8.182 8.238 8.043 8.217 7,224,236 +0.03(+0.43%)
Aug 11, 2003 8.114 8.214 8.062 8.182 7,535,317 +0.07(+0.84%)
Aug 08, 2003 8.120 8.146 8.013 8.114 10,120,869 -0.01(-0.06%)
Aug 07, 2003 7.935 8.160 7.879 8.120 13,417,750 +0.18(+2.33%)
Aug 06, 2003 7.787 7.956 7.766 7.935 8,505,831 +0.15(+1.93%)
Aug 05, 2003 7.865 7.924 7.774 7.785 6,313,931 -0.08(-1.04%)
Aug 04, 2003 7.938 7.940 7.760 7.867 7,924,382 -0.07(-0.90%)
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.