FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
35.07 USD  +0.36 (+1.04%)
Streaming Delayed Price  /  Updated: 10:48 AM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 31.75 32.12 31.41 31.92 4,209,900 +0.19(+0.60%)
Mar 30, 2004 30.68 31.95 30.68 31.74 4,667,900 +1.06(+3.44%)
Mar 29, 2004 30.92 31.00 30.47 30.68 3,542,800 -0.06(-0.18%)
Mar 26, 2004 30.48 31.05 30.45 30.74 3,476,100 +0.18(+0.59%)
Mar 25, 2004 30.75 30.77 30.29 30.55 4,545,000 +0.01(+0.05%)
Mar 24, 2004 31.21 31.60 30.50 30.54 6,754,900 -0.53(-1.71%)
Mar 23, 2004 31.35 31.51 30.70 31.07 4,806,800 -0.10(-0.34%)
Mar 22, 2004 31.73 31.87 31.08 31.17 2,483,700 -0.66(-2.06%)
Mar 19, 2004 32.49 32.65 31.82 31.83 3,385,400 -0.66(-2.03%)
Mar 18, 2004 32.30 32.75 32.17 32.49 3,406,700 +0.11(+0.32%)
Mar 17, 2004 31.25 32.47 31.25 32.38 2,817,800 +1.13(+3.62%)
Mar 16, 2004 31.51 31.52 31.06 31.25 2,373,100 -0.08(-0.24%)
Mar 15, 2004 31.33 31.82 31.32 31.33 2,701,100 +0.08(+0.26%)
Mar 12, 2004 31.25 31.57 30.90 31.25 3,073,300 +0.17(+0.55%)
Mar 11, 2004 31.50 31.80 31.08 31.08 2,846,600 -0.52(-1.65%)
Mar 10, 2004 32.30 32.30 31.50 31.60 3,405,600 -0.79(-2.44%)
Mar 09, 2004 32.44 32.49 32.12 32.39 2,412,700 -0.17(-0.54%)
Mar 08, 2004 32.55 32.97 32.54 32.56 1,959,600 +0.07(+0.22%)
Mar 05, 2004 32.69 33.17 32.40 32.49 3,015,800 -0.19(-0.58%)
Mar 04, 2004 32.70 32.90 32.55 32.69 2,558,900 -0.20(-0.62%)
Mar 03, 2004 32.98 32.99 32.42 32.89 2,625,300 -0.29(-0.87%)
Mar 02, 2004 33.05 33.38 33.04 33.18 3,137,000 -0.06(-0.17%)
Mar 01, 2004 32.45 33.25 32.37 33.24 2,960,700 +0.99(+3.07%)
Feb 27, 2004 31.87 32.52 31.87 32.24 2,304,000 -0.14(-0.42%)
Feb 26, 2004 32.50 32.54 32.19 32.38 3,200,300 +0.15(+0.47%)
Feb 25, 2004 32.08 32.52 32.08 32.23 3,281,300 -0.01(-0.02%)
Feb 24, 2004 31.55 32.25 31.50 32.24 3,298,700 +0.61(+1.91%)
Feb 23, 2004 31.58 31.67 31.42 31.63 2,473,500 +0.07(+0.24%)
Feb 20, 2004 31.85 31.92 31.51 31.55 2,945,600 -0.16(-0.52%)
Feb 19, 2004 31.73 31.98 31.38 31.72 2,831,700 +0.22(+0.70%)
Feb 18, 2004 32.03 32.08 31.42 31.50 3,600,200 -0.53(-1.67%)
Feb 17, 2004 32.02 32.17 31.83 32.03 3,849,500 +0.02(+0.06%)
Feb 13, 2004 31.65 32.18 31.58 32.01 2,887,300 +0.02(+0.08%)
Feb 12, 2004 31.74 32.16 31.70 31.99 2,509,200 +0.25(+0.80%)
Feb 11, 2004 31.50 31.84 31.36 31.74 3,952,900 +0.01(+0.02%)
Feb 10, 2004 31.07 31.93 31.07 31.73 5,177,500 +0.66(+2.14%)
Feb 09, 2004 30.70 31.39 30.68 31.07 3,231,500 +0.45(+1.49%)
Feb 06, 2004 30.42 30.80 30.42 30.61 3,262,900 +0.19(+0.61%)
Feb 05, 2004 30.80 30.89 30.22 30.42 4,319,100 -0.42(-1.35%)
Feb 04, 2004 30.75 31.13 30.64 30.84 3,937,100 +0.02(+0.08%)
Feb 03, 2004 30.80 30.90 30.33 30.82 3,614,900 +0.02(+0.05%)
Feb 02, 2004 30.59 31.02 30.52 30.80 4,609,400 +0.21(+0.69%)
Jan 30, 2004 30.87 30.99 30.45 30.59 4,159,600 -0.32(-1.04%)
Jan 29, 2004 30.98 31.17 30.65 30.91 6,114,400 -0.01(-0.05%)
Jan 28, 2004 30.95 31.25 30.78 30.92 6,797,600 -0.08(-0.24%)
Jan 27, 2004 30.53 31.42 30.53 31.00 9,656,200 +0.47(+1.54%)
Jan 26, 2004 29.93 30.60 29.60 30.53 6,589,000 +0.65(+2.16%)
Jan 23, 2004 28.75 30.24 28.67 29.89 12,210,500 +2.09(+7.54%)
Jan 22, 2004 28.12 28.33 27.55 27.79 3,914,700 -0.23(-0.84%)
Jan 21, 2004 27.75 28.27 27.62 28.02 3,176,000 +0.21(+0.75%)
Jan 20, 2004 27.30 27.98 27.25 27.82 4,254,700 +0.87(+3.23%)
Jan 16, 2004 26.38 27.06 26.26 26.95 2,644,900 +0.60(+2.28%)
Jan 15, 2004 26.73 27.01 26.32 26.34 2,692,200 -0.27(-1.00%)
Jan 14, 2004 26.88 26.96 26.38 26.61 2,348,900 -0.14(-0.52%)
Jan 13, 2004 26.92 27.05 26.70 26.75 3,642,000 +0.08(+0.28%)
Jan 12, 2004 27.10 27.10 26.55 26.67 3,650,000 -0.33(-1.20%)
Jan 09, 2004 27.30 27.67 26.45 27.00 6,991,200 +0.08(+0.28%)
Jan 08, 2004 26.50 27.04 26.39 26.92 4,733,900 +0.15(+0.56%)
Jan 07, 2004 27.33 27.33 26.64 26.77 4,620,400 -0.68(-2.48%)
Jan 06, 2004 27.77 27.95 27.27 27.45 3,118,500 -0.30(-1.08%)
Jan 05, 2004 27.10 27.78 26.99 27.75 2,992,000 +0.42(+1.56%)
Jan 02, 2004 27.36 27.55 27.23 27.33 1,833,500 -0.03(-0.11%)
Dec 31, 2003 27.80 27.80 27.18 27.36 2,454,700 -0.41(-1.48%)
Dec 30, 2003 27.80 28.12 27.66 27.77 2,365,000 -0.06(-0.23%)
Dec 29, 2003 27.70 27.89 27.65 27.83 2,320,200 +0.20(+0.71%)
Dec 26, 2003 27.48 27.74 27.40 27.64 957,800 +0.16(+0.58%)
Dec 24, 2003 27.00 27.59 26.98 27.48 1,661,700 +0.48(+1.78%)
Dec 23, 2003 27.07 27.25 26.76 27.00 2,644,100 -0.33(-1.19%)
Dec 22, 2003 26.62 27.38 26.58 27.33 5,313,700 +0.76(+2.86%)
Dec 19, 2003 26.61 26.80 26.40 26.57 4,610,900 +0.19(+0.72%)
Dec 18, 2003 25.38 26.98 25.37 26.38 9,308,400 +1.17(+4.66%)
Dec 17, 2003 25.12 25.21 24.98 25.20 3,603,400 +0.02(+0.08%)
Dec 16, 2003 25.10 25.49 25.09 25.18 2,817,000 +0.09(+0.34%)
Dec 15, 2003 25.48 25.51 25.08 25.09 2,679,000 -0.43(-1.67%)
Dec 12, 2003 25.05 25.55 25.02 25.52 2,447,200 +0.48(+1.94%)
Dec 11, 2003 25.00 25.08 24.73 25.04 2,747,200 +0.05(+0.18%)
Dec 10, 2003 24.91 25.12 24.80 24.99 3,432,000 +0.08(+0.34%)
Dec 09, 2003 24.95 25.02 24.71 24.91 3,269,200 +0.04(+0.18%)
Dec 08, 2003 24.50 24.91 24.49 24.86 2,684,100 +0.24(+0.97%)
Dec 05, 2003 24.07 24.62 24.07 24.62 3,419,500 +0.54(+2.22%)
Dec 04, 2003 23.55 24.38 23.52 24.08 4,361,000 +0.46(+1.97%)
Dec 03, 2003 23.93 23.97 23.57 23.62 2,546,400 -0.30(-1.27%)
Dec 02, 2003 23.45 23.98 23.33 23.92 3,792,200 +0.55(+2.37%)
Dec 01, 2003 23.49 23.55 23.34 23.37 2,281,200 -0.09(-0.38%)
Nov 28, 2003 23.45 23.52 23.30 23.46 636,100 +0.01(+0.04%)
Nov 26, 2003 23.38 23.54 23.17 23.45 2,431,200 +0.14(+0.58%)
Nov 25, 2003 23.16 23.65 23.16 23.32 2,714,300 +0.17(+0.73%)
Nov 24, 2003 23.13 23.22 22.98 23.14 2,216,100 +0.02(+0.06%)
Nov 21, 2003 23.23 23.21 23.00 23.13 1,961,300 -0.10(-0.43%)
Nov 20, 2003 23.17 23.50 23.17 23.23 2,537,500 -0.03(-0.15%)
Nov 19, 2003 23.02 23.31 23.02 23.26 2,365,000 +0.20(+0.89%)
Nov 18, 2003 23.46 23.48 23.04 23.06 2,500,900 -0.43(-1.81%)
Nov 17, 2003 23.33 23.80 23.17 23.49 1,982,900 -0.31(-1.32%)
Nov 14, 2003 23.81 24.11 23.70 23.80 2,984,200 -0.01(-0.04%)
Nov 13, 2003 23.34 23.88 23.34 23.81 3,075,400 +0.46(+1.99%)
Nov 12, 2003 23.15 23.43 22.73 23.34 1,531,800 +0.20(+0.86%)
Nov 11, 2003 23.05 23.18 23.03 23.14 1,727,400 +0.10(+0.41%)
Nov 10, 2003 23.31 23.31 23.00 23.05 2,276,500 -0.26(-1.12%)
Nov 07, 2003 23.32 23.48 23.23 23.31 2,077,800 -0.01(-0.04%)
Nov 06, 2003 23.33 23.45 22.67 23.32 2,049,400 -0.03(-0.13%)
Nov 05, 2003 22.80 23.47 23.12 23.35 2,655,600 +0.10(+0.41%)
Nov 04, 2003 22.80 23.40 22.80 23.25 2,432,709 +0.19(+0.82%)
Nov 03, 2003 23.49 23.55 23.01 23.07 2,845,700 -0.42(-1.79%)
Oct 31, 2003 23.13 23.52 23.00 23.49 3,755,600 +0.52(+2.24%)
Oct 30, 2003 23.27 23.30 22.77 22.97 4,140,800 -0.28(-1.20%)
Oct 29, 2003 23.51 23.90 23.17 23.25 3,956,300 -0.38(-1.59%)
Oct 28, 2003 23.51 23.55 23.39 23.62 3,637,900 +0.11(+0.47%)
Oct 27, 2003 23.56 23.88 23.44 23.51 2,911,300 -0.04(-0.17%)
Oct 24, 2003 23.76 23.86 23.45 23.55 3,392,100 -0.45(-1.85%)
Oct 23, 2003 23.98 24.00 23.60 24.00 4,914,500 +0.02(+0.10%)
Oct 22, 2003 24.52 24.65 23.88 23.98 9,723,700 -1.70(-6.64%)
Oct 21, 2003 24.98 25.78 24.92 25.68 4,982,200 +0.76(+3.05%)
Oct 20, 2003 24.77 25.00 24.55 24.92 2,192,300 +0.17(+0.69%)
Oct 17, 2003 25.02 25.11 24.63 24.75 2,546,900 -0.25(-1.00%)
Oct 16, 2003 24.50 25.18 24.50 25.00 2,651,500 +0.37(+1.50%)
Oct 15, 2003 24.95 24.95 24.50 24.63 3,652,200 -0.45(-1.79%)
Oct 14, 2003 25.27 25.27 24.92 25.08 1,956,100 -0.16(-0.61%)
Oct 13, 2003 25.39 25.50 25.12 25.24 1,696,100 -0.16(-0.63%)
Oct 10, 2003 25.10 25.58 25.10 25.39 3,081,000 +0.23(+0.93%)
Oct 09, 2003 25.25 25.25 25.00 25.16 2,911,900 -0.09(-0.36%)
Oct 08, 2003 25.17 25.49 25.16 25.25 2,392,900 +0.01(+0.06%)
Oct 07, 2003 25.18 25.34 24.88 25.24 2,031,200 +0.06(+0.22%)
Oct 06, 2003 25.05 25.34 24.90 25.18 1,824,800 +0.14(+0.56%)
Oct 03, 2003 25.00 25.33 24.50 25.04 2,544,800 +0.21(+0.83%)
Oct 02, 2003 24.58 24.89 24.55 24.83 2,048,200 +0.09(+0.38%)
Oct 01, 2003 24.40 24.81 24.20 24.74 3,681,400 +0.54(+2.23%)
Sep 30, 2003 24.59 24.68 24.05 24.20 3,786,100 -0.39(-1.59%)
Sep 29, 2003 24.36 24.66 24.30 24.59 2,228,000 +0.23(+0.94%)
Sep 26, 2003 24.70 24.50 24.18 24.36 2,812,000 -0.33(-1.36%)
Sep 25, 2003 25.45 25.45 24.65 24.70 3,809,500 -0.77(-3.02%)
Sep 24, 2003 25.35 25.88 25.32 25.46 5,403,300 +0.11(+0.45%)
Sep 23, 2003 25.54 25.61 25.30 25.35 3,399,700 -0.18(-0.72%)
Sep 22, 2003 25.75 26.05 25.33 25.54 6,041,200 +0.04(+0.16%)
Sep 19, 2003 24.62 25.55 24.14 25.50 6,773,700 +0.87(+3.53%)
Sep 18, 2003 24.12 24.58 24.00 24.62 3,198,600 +0.50(+2.07%)
Sep 17, 2003 24.20 24.44 23.95 24.12 2,422,900 -0.08(-0.31%)
Sep 16, 2003 24.05 24.25 23.89 24.20 2,203,700 +0.15(+0.62%)
Sep 15, 2003 24.17 24.46 24.02 24.05 1,742,900 -0.12(-0.48%)
Sep 12, 2003 24.05 24.17 23.89 24.17 1,759,000 +0.12(+0.48%)
Sep 11, 2003 24.12 24.34 23.88 24.05 2,719,600 -0.02(-0.06%)
Sep 10, 2003 24.48 24.54 23.93 24.07 2,732,900 -0.41(-1.70%)
Sep 09, 2003 24.75 24.75 24.25 24.48 2,656,700 -0.27(-1.07%)
Sep 08, 2003 24.27 24.89 24.25 24.75 2,972,700 +0.52(+2.15%)
Sep 05, 2003 23.89 24.37 23.83 24.23 3,207,600 +0.34(+1.42%)
Sep 04, 2003 24.42 24.42 23.80 23.89 3,982,600 -0.53(-2.17%)
Sep 03, 2003 24.70 24.75 24.26 24.42 2,378,200 -0.24(-0.97%)
Sep 02, 2003 24.75 24.75 24.12 24.66 3,837,600 -0.10(-0.40%)
Aug 29, 2003 24.64 24.75 24.16 24.75 2,654,700 +0.01(+0.06%)
Aug 28, 2003 23.80 24.75 23.63 24.74 3,967,400 +0.96(+4.04%)
Aug 27, 2003 23.84 24.33 23.78 23.78 2,354,900 -0.17(-0.73%)
Aug 26, 2003 23.83 23.99 23.55 23.95 2,090,500 +0.13(+0.55%)
Aug 25, 2003 24.22 24.27 23.75 23.83 3,082,700 -0.39(-1.63%)
Aug 22, 2003 24.85 24.85 24.19 24.22 2,433,700 -0.41(-1.64%)
Aug 21, 2003 24.45 24.88 24.14 24.62 3,274,000 +0.18(+0.74%)
Aug 20, 2003 24.08 24.66 23.55 24.45 3,505,900 +0.36(+1.49%)
Aug 19, 2003 23.95 24.11 23.84 24.08 2,115,000 +0.11(+0.46%)
Aug 18, 2003 23.75 24.01 23.70 23.98 1,865,300 +0.35(+1.48%)
Aug 15, 2003 23.80 23.86 23.59 23.62 1,229,100 -0.14(-0.57%)
Aug 14, 2003 23.73 23.86 23.39 23.76 3,937,300 +0.08(+0.32%)
Aug 13, 2003 23.80 23.88 23.48 23.68 3,182,400 +0.12(+0.53%)
Aug 12, 2003 23.46 23.62 23.06 23.56 2,519,700 +0.10(+0.43%)
Aug 11, 2003 23.26 23.55 23.11 23.46 2,628,200 +0.20(+0.84%)
Aug 08, 2003 23.28 23.36 22.98 23.26 3,530,000 -0.02(-0.06%)
Aug 07, 2003 22.75 23.39 22.59 23.28 4,679,900 +0.53(+2.33%)
Aug 06, 2003 22.33 22.81 22.26 22.75 2,966,700 +0.43(+1.93%)
Aug 05, 2003 22.55 22.72 22.29 22.32 2,202,200 -0.23(-1.04%)
Aug 04, 2003 22.76 22.76 22.25 22.55 2,763,900 -0.21(-0.90%)
Aug 01, 2003 22.38 22.92 22.38 22.76 2,555,700 +0.23(+1.00%)
Jul 31, 2003 22.60 22.98 22.25 22.54 2,963,000 +0.09(+0.40%)
Jul 30, 2003 22.49 22.55 22.25 22.45 3,286,400 +0.03(+0.13%)
Jul 29, 2003 23.08 23.08 22.27 22.42 3,972,000 -0.66(-2.86%)
Jul 28, 2003 22.86 23.21 22.55 23.08 3,717,100 +0.21(+0.92%)
Jul 25, 2003 22.55 22.87 22.39 22.86 2,681,200 +0.35(+1.58%)
Jul 24, 2003 23.00 23.25 22.48 22.51 4,118,300 -0.24(-1.08%)
Jul 23, 2003 23.48 23.55 22.40 22.75 5,973,200 -0.45(-1.92%)
Jul 22, 2003 23.57 23.66 23.01 23.20 4,070,800 -0.36(-1.55%)
Jul 21, 2003 24.00 24.12 23.41 23.57 4,394,600 -0.16(-0.70%)
Jul 18, 2003 22.96 23.83 22.58 23.73 3,377,900 +0.77(+3.33%)
Jul 17, 2003 22.85 23.23 22.25 22.96 3,489,300 +0.11(+0.50%)
Jul 16, 2003 23.10 23.25 22.77 22.85 2,613,100 -0.23(-0.98%)
Jul 15, 2003 23.18 23.43 22.85 23.08 2,914,800 -0.10(-0.43%)
Jul 14, 2003 23.70 23.79 23.06 23.17 2,923,900 -0.47(-1.99%)
Jul 11, 2003 23.33 23.77 23.17 23.64 2,285,500 +0.32(+1.37%)
Jul 10, 2003 24.00 24.00 23.09 23.33 4,574,800 -0.70(-2.93%)
Jul 09, 2003 23.85 24.23 23.85 24.03 3,341,800 +0.25(+1.03%)
Jul 08, 2003 23.75 23.86 23.50 23.79 2,840,900 +0.04(+0.15%)
Jul 07, 2003 24.00 24.00 23.57 23.75 3,564,200 -0.27(-1.12%)
Jul 03, 2003 24.01 24.30 23.35 24.02 2,119,700 +0.01(+0.04%)
Jul 02, 2003 23.92 24.14 23.50 24.01 2,765,300 +0.09(+0.36%)
Jul 01, 2003 23.79 24.01 23.26 23.92 2,703,200 +0.14(+0.59%)
Jun 30, 2003 24.00 24.10 23.74 23.79 2,193,900 -0.06(-0.25%)
Jun 27, 2003 23.88 24.20 23.82 23.84 2,658,900 -0.04(-0.15%)
Jun 26, 2003 23.98 24.32 23.71 23.88 4,879,300 -0.20(-0.81%)
Jun 25, 2003 23.90 24.35 23.73 24.08 3,954,800 +0.33(+1.37%)
Jun 24, 2003 23.50 23.89 23.45 23.75 3,176,900 +0.12(+0.53%)
Jun 23, 2003 23.64 23.92 23.11 23.62 2,026,300 -0.01(-0.04%)
Jun 20, 2003 23.93 24.20 23.62 23.64 4,220,400 -0.29(-1.23%)
Jun 19, 2003 23.62 24.25 23.47 23.93 2,578,500 +0.31(+1.31%)
Jun 18, 2003 23.75 23.96 23.43 23.62 3,512,200 -0.13(-0.57%)
Jun 17, 2003 24.02 24.35 23.55 23.75 2,981,500 -0.27(-1.12%)
Jun 16, 2003 24.09 24.55 23.68 24.02 3,620,500 -0.07(-0.29%)
Jun 13, 2003 24.67 24.68 23.92 24.09 2,654,000 -0.58(-2.35%)
Jun 12, 2003 24.89 25.08 24.36 24.67 3,703,100 -0.21(-0.86%)
Jun 11, 2003 24.23 24.92 23.95 24.89 4,106,700 +0.84(+3.49%)
Jun 10, 2003 23.92 24.23 23.85 24.05 3,219,500 +0.23(+0.97%)
Jun 09, 2003 23.60 23.92 23.47 23.82 2,810,300 +0.13(+0.55%)
Jun 06, 2003 23.53 23.90 23.53 23.69 3,632,200 +0.02(+0.06%)
Jun 05, 2003 23.30 23.73 23.30 23.67 3,974,500 +0.09(+0.40%)
Jun 04, 2003 23.12 23.80 23.10 23.58 9,724,500 -0.37(-1.54%)
Jun 03, 2003 24.18 24.18 23.75 23.95 2,847,700 -0.23(-0.95%)
Jun 02, 2003 24.21 24.38 23.90 24.18 2,809,300 -0.13(-0.53%)
May 30, 2003 23.66 24.50 23.44 24.31 3,124,200 +0.65(+2.77%)
May 29, 2003 23.85 23.88 23.57 23.66 3,003,400 -0.23(-0.98%)
May 28, 2003 24.21 24.30 23.78 23.89 2,922,400 -0.33(-1.34%)
May 27, 2003 23.27 24.25 23.27 24.21 3,541,100 +0.62(+2.65%)
May 23, 2003 23.57 23.69 23.12 23.59 2,063,200 +0.02(+0.11%)
May 22, 2003 23.62 23.84 23.52 23.57 2,813,900 -0.18(-0.78%)
May 21, 2003 23.02 24.00 23.01 23.75 3,738,400 +0.61(+2.64%)
May 20, 2003 23.38 23.46 22.95 23.14 4,025,300 -0.34(-1.43%)
May 19, 2003 23.58 23.70 23.42 23.48 3,521,600 -0.23(-0.95%)
May 16, 2003 23.45 23.75 23.20 23.70 3,520,600 +0.26(+1.11%)
May 15, 2003 23.43 23.55 23.18 23.44 2,866,900 +0.02(+0.06%)
May 14, 2003 22.99 23.62 22.80 23.42 4,210,300 +0.45(+1.96%)
May 13, 2003 22.75 23.00 22.50 22.98 3,093,500 +0.22(+0.97%)
May 12, 2003 22.42 22.98 22.33 22.75 3,035,300 +0.26(+1.18%)
May 09, 2003 22.35 22.64 22.00 22.49 2,201,500 +0.28(+1.26%)
May 08, 2003 22.50 22.57 22.00 22.21 4,019,800 -0.33(-1.46%)
May 07, 2003 22.36 22.73 22.11 22.54 4,008,400 +0.19(+0.83%)
May 06, 2003 21.83 22.48 21.79 22.36 3,782,700 +0.53(+2.40%)
May 05, 2003 21.64 21.99 21.61 21.83 2,836,000 +0.13(+0.62%)
May 02, 2003 21.30 21.76 21.17 21.70 3,096,800 +0.63(+2.99%)
May 01, 2003 21.15 21.24 20.89 21.07 2,444,000 +0.10(+0.48%)
Apr 30, 2003 20.70 21.23 20.64 20.96 3,297,800 +0.32(+1.53%)
Apr 29, 2003 20.88 21.01 20.45 20.65 2,311,700 -0.23(-1.08%)
Apr 28, 2003 20.70 21.12 20.59 20.88 3,718,300 +0.12(+0.58%)
Apr 25, 2003 20.93 21.00 20.54 20.75 2,772,700 -0.18(-0.84%)
Apr 24, 2003 20.83 20.98 20.70 20.93 4,235,300 +0.10(+0.48%)
Apr 23, 2003 20.32 20.92 19.83 20.83 6,610,200 +1.01(+5.10%)
Apr 22, 2003 19.60 19.92 19.35 19.82 2,408,200 +0.18(+0.94%)
Apr 21, 2003 19.45 19.81 19.35 19.64 2,499,400 +0.19(+1.00%)
Apr 17, 2003 18.66 19.50 18.51 19.44 2,712,400 +0.74(+3.93%)
Apr 16, 2003 18.93 19.20 18.64 18.70 3,175,100 -0.17(-0.93%)
Apr 15, 2003 19.45 19.56 18.79 18.88 2,161,500 -0.29(-1.54%)
Apr 14, 2003 18.04 19.19 18.04 19.17 2,253,900 +0.14(+0.74%)
Apr 11, 2003 19.37 19.37 18.87 19.04 3,645,800 -0.34(-1.73%)
Apr 10, 2003 19.17 19.46 19.00 19.37 3,941,100 +0.52(+2.76%)
Apr 09, 2003 18.89 19.00 18.73 18.85 2,196,400 +0.08(+0.43%)
Apr 08, 2003 18.84 18.90 18.66 18.77 2,121,400 -0.07(-0.40%)
Apr 07, 2003 18.86 18.98 18.68 18.84 3,540,100 -0.02(-0.08%)
Apr 04, 2003 18.93 19.07 18.74 18.86 2,965,600 -0.06(-0.32%)
Apr 03, 2003 19.17 19.24 18.85 18.92 2,616,100 -0.25(-1.30%)
Apr 02, 2003 19.38 19.38 18.95 19.17 3,189,200 -0.20(-1.06%)
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.