FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
33.37 USD  +1.06 (+3.28%)
Streaming Delayed Price  /  Updated: 11:00 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2004 32.28 32.49 32.00 32.16 3,480,900 -0.22(-0.66%)
Jul 29, 2004 32.31 32.55 31.95 32.38 3,255,400 +0.07(+0.22%)
Jul 28, 2004 32.12 32.67 32.12 32.30 4,351,800 +0.30(+0.95%)
Jul 27, 2004 31.30 32.21 31.13 32.00 4,300,600 +0.81(+2.60%)
Jul 26, 2004 31.60 31.86 30.88 31.19 2,585,200 -0.31(-1.00%)
Jul 23, 2004 32.13 32.13 31.50 31.50 3,688,100 -0.63(-1.95%)
Jul 22, 2004 32.08 32.26 31.52 32.13 4,484,200 +0.05(+0.17%)
Jul 21, 2004 32.70 33.18 32.05 32.08 4,591,100 -0.62(-1.91%)
Jul 20, 2004 32.50 32.70 32.25 32.70 2,998,500 +0.20(+0.62%)
Jul 19, 2004 32.50 32.62 32.28 32.50 2,967,800 +0.04(+0.14%)
Jul 16, 2004 32.51 32.90 32.33 32.46 4,049,200 +0.02(+0.06%)
Jul 15, 2004 31.78 32.49 31.52 32.44 3,962,500 +0.65(+2.04%)
Jul 14, 2004 31.05 31.83 31.05 31.79 2,920,200 +0.62(+2.01%)
Jul 13, 2004 31.23 31.32 30.77 31.16 1,890,900 -0.04(-0.11%)
Jul 12, 2004 31.41 31.49 30.91 31.20 1,861,900 -0.20(-0.65%)
Jul 09, 2004 31.27 31.50 31.05 31.40 2,524,700 +0.20(+0.62%)
Jul 08, 2004 31.55 31.71 31.02 31.20 2,798,400 -0.28(-0.87%)
Jul 07, 2004 31.83 31.83 31.36 31.48 2,634,400 -0.07(-0.22%)
Jul 06, 2004 31.85 32.08 31.55 31.55 4,161,500 -0.24(-0.75%)
Jul 02, 2004 31.67 31.98 31.40 31.79 2,096,000 +0.08(+0.24%)
Jul 01, 2004 31.30 31.80 31.30 31.71 3,517,000 -0.04(-0.13%)
Jun 30, 2004 31.17 31.92 31.11 31.75 2,828,800 +0.59(+1.91%)
Jun 29, 2004 31.12 31.48 30.92 31.16 2,428,100 -0.04(-0.11%)
Jun 28, 2004 31.63 31.67 31.10 31.20 2,364,900 -0.43(-1.38%)
Jun 25, 2004 31.38 31.88 31.27 31.63 2,671,000 +0.26(+0.83%)
Jun 24, 2004 31.63 31.79 31.37 31.37 3,218,700 -0.25(-0.81%)
Jun 23, 2004 30.98 31.74 30.78 31.62 4,002,700 +0.88(+2.85%)
Jun 22, 2004 30.79 30.94 30.53 30.75 3,160,600 +0.00(+0.02%)
Jun 21, 2004 31.01 31.08 30.72 30.75 2,240,300 -0.26(-0.85%)
Jun 18, 2004 31.02 31.20 30.57 31.01 3,383,200 -0.00(-0.02%)
Jun 17, 2004 31.11 31.40 30.91 31.01 3,485,300 -0.10(-0.32%)
Jun 16, 2004 30.55 31.14 30.48 31.11 6,901,300 +1.16(+3.86%)
Jun 15, 2004 29.58 30.05 29.50 29.96 3,933,700 +0.61(+2.08%)
Jun 14, 2004 29.16 29.59 29.07 29.35 3,845,400 +0.15(+0.51%)
Jun 10, 2004 29.23 29.48 29.12 29.20 2,694,200 +0.24(+0.83%)
Jun 09, 2004 28.75 29.10 28.45 28.96 3,748,800 +0.01(+0.03%)
Jun 08, 2004 29.27 29.42 28.76 28.95 3,627,600 -0.01(-0.03%)
Jun 07, 2004 28.23 29.03 28.08 28.96 3,884,000 +0.77(+2.75%)
Jun 04, 2004 28.42 28.45 28.01 28.18 3,807,600 +0.09(+0.32%)
Jun 03, 2004 28.64 28.95 28.09 28.09 2,979,500 -0.48(-1.66%)
Jun 02, 2004 28.92 29.01 28.36 28.57 2,676,900 -0.38(-1.30%)
Jun 01, 2004 29.08 29.19 28.47 28.95 3,294,600 +0.36(+1.26%)
May 28, 2004 28.45 28.88 28.45 28.58 2,063,300 +0.13(+0.47%)
May 27, 2004 29.00 29.00 28.25 28.45 4,554,500 -0.61(-2.10%)
May 26, 2004 29.49 29.73 28.95 29.06 3,268,900 -0.41(-1.39%)
May 25, 2004 29.20 29.62 29.01 29.47 3,902,200 +0.46(+1.59%)
May 24, 2004 28.31 29.17 28.07 29.01 4,753,700 +0.71(+2.51%)
May 21, 2004 28.65 28.75 28.27 28.30 3,611,700 -0.16(-0.56%)
May 20, 2004 28.47 28.73 28.45 28.46 2,366,800 -0.01(-0.02%)
May 19, 2004 28.52 28.82 28.36 28.46 4,296,200 -0.05(-0.19%)
May 18, 2004 28.67 28.71 28.30 28.52 3,904,100 -0.15(-0.51%)
May 17, 2004 28.46 28.90 28.32 28.67 3,527,000 +0.02(+0.05%)
May 14, 2004 28.69 28.95 28.44 28.65 3,024,100 -0.03(-0.12%)
May 13, 2004 28.36 28.93 28.36 28.68 4,244,200 +0.33(+1.18%)
May 12, 2004 27.82 28.54 27.77 28.35 5,427,900 +0.53(+1.92%)
May 11, 2004 27.91 28.20 27.45 27.82 4,098,400 +0.09(+0.31%)
May 10, 2004 27.75 27.86 27.38 27.73 4,779,200 -0.29(-1.05%)
May 07, 2004 28.80 28.99 27.98 28.02 3,287,400 -0.75(-2.61%)
May 06, 2004 29.00 29.38 28.65 28.77 2,887,600 -0.42(-1.44%)
May 05, 2004 29.15 29.41 28.30 29.20 8,535,900 -0.39(-1.33%)
May 04, 2004 29.70 30.02 29.22 29.59 2,824,200 -0.20(-0.65%)
May 03, 2004 29.26 29.79 29.12 29.79 3,010,400 +0.52(+1.78%)
Apr 30, 2004 29.50 29.66 28.52 29.26 5,741,200 -0.18(-0.59%)
Apr 29, 2004 30.50 30.75 29.00 29.44 4,726,100 -1.06(-3.48%)
Apr 28, 2004 30.98 31.32 30.50 30.50 3,513,800 -0.73(-2.32%)
Apr 27, 2004 30.66 31.70 30.66 31.23 4,001,500 +0.24(+0.76%)
Apr 26, 2004 30.91 31.30 30.85 30.99 2,326,300 +0.14(+0.45%)
Apr 23, 2004 31.02 31.54 30.68 30.85 5,055,500 -1.07(-3.35%)
Apr 22, 2004 30.98 32.24 30.88 31.92 3,520,400 +1.01(+3.27%)
Apr 21, 2004 31.20 31.20 30.70 30.91 3,155,100 -0.29(-0.91%)
Apr 20, 2004 31.77 31.97 31.20 31.20 2,681,400 -0.58(-1.83%)
Apr 19, 2004 32.05 32.35 31.75 31.77 3,571,600 -0.30(-0.94%)
Apr 16, 2004 31.35 32.12 31.23 32.08 3,088,300 +0.74(+2.35%)
Apr 15, 2004 30.95 31.47 30.93 31.34 2,809,600 +0.44(+1.42%)
Apr 14, 2004 30.77 31.24 30.64 30.90 2,462,400 -0.12(-0.39%)
Apr 13, 2004 31.45 31.61 30.93 31.02 3,164,800 -0.36(-1.15%)
Apr 12, 2004 30.71 31.41 30.67 31.38 3,181,700 +0.73(+2.40%)
Apr 08, 2004 30.54 30.80 30.38 30.64 3,118,600 +0.27(+0.87%)
Apr 07, 2004 30.52 30.83 30.05 30.38 5,451,000 -0.28(-0.90%)
Apr 06, 2004 30.67 30.83 30.48 30.66 3,005,100 -0.14(-0.47%)
Apr 05, 2004 31.00 31.06 30.64 30.80 2,910,700 -0.10(-0.31%)
Apr 02, 2004 31.02 31.16 30.70 30.89 3,560,300 -0.06(-0.18%)
Apr 01, 2004 31.92 31.95 30.72 30.95 4,739,700 -0.97(-3.05%)
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%)
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.