Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.48 11.60 11.44 11.45 7,539,274 -0.07(-0.65%)
Nov 29, 2004 11.72 11.73 11.44 11.52 8,633,884 -0.18(-1.52%)
Nov 26, 2004 11.68 11.82 11.67 11.70 3,128,152 -0.01(-0.12%)
Nov 24, 2004 11.52 11.72 11.38 11.71 10,499,995 +0.18(+1.60%)
Nov 23, 2004 11.59 11.70 11.49 11.53 13,314,501 -0.03(-0.30%)
Nov 22, 2004 11.54 11.61 11.43 11.56 8,343,173 +0.03(+0.30%)
Nov 19, 2004 11.43 11.56 11.36 11.53 10,978,493 +0.14(+1.26%)
Nov 18, 2004 11.32 11.44 11.26 11.38 10,567,369 +0.13(+1.13%)
Nov 17, 2004 11.18 11.32 11.08 11.26 9,663,127 +0.08(+0.70%)
Nov 16, 2004 11.18 11.29 11.17 11.18 8,395,352 +0.06(+0.58%)
Nov 15, 2004 11.43 11.45 11.08 11.11 18,217,022 -0.33(-2.93%)
Nov 12, 2004 11.19 11.47 11.18 11.45 10,158,539 +0.26(+2.29%)
Nov 11, 2004 11.15 11.24 11.08 11.19 9,385,317 +0.05(+0.42%)
Nov 10, 2004 10.96 11.24 10.89 11.15 14,720,177 +0.22(+2.04%)
Nov 09, 2004 10.89 10.99 10.81 10.92 14,734,512 +0.03(+0.29%)
Nov 08, 2004 11.07 11.07 10.86 10.89 13,162,838 -0.21(-1.90%)
Nov 05, 2004 11.06 11.25 11.01 11.10 12,440,075 +0.09(+0.86%)
Nov 04, 2004 10.96 11.07 10.88 11.01 13,364,100 +0.08(+0.75%)
Nov 03, 2004 11.14 11.14 10.78 10.93 18,900,508 +0.25(+2.35%)
Nov 02, 2004 10.88 10.98 10.64 10.68 16,100,337 -0.19(-1.72%)
Nov 01, 2004 11.07 11.15 10.82 10.86 11,887,036 -0.12(-1.05%)
Oct 29, 2004 10.84 11.01 10.79 10.98 11,080,844 +0.16(+1.43%)
Oct 28, 2004 11.19 11.19 10.78 10.82 21,834,852 -0.17(-1.57%)
Oct 27, 2004 11.39 11.42 10.90 10.99 23,104,348 -0.43(-3.74%)
Oct 26, 2004 11.39 11.49 11.31 11.42 13,398,217 +0.03(+0.29%)
Oct 25, 2004 11.38 11.45 11.25 11.39 12,340,878 -0.09(-0.75%)
Oct 22, 2004 11.58 11.70 11.38 11.47 20,859,796 -0.33(-2.81%)
Oct 21, 2004 11.77 11.85 11.70 11.81 11,333,711 +0.16(+1.33%)
Oct 20, 2004 11.35 11.68 11.35 11.65 11,269,204 +0.30(+2.61%)
Oct 19, 2004 11.29 11.45 11.29 11.35 9,983,941 -0.08(-0.67%)
Oct 18, 2004 11.64 11.70 11.42 11.43 8,081,992 -0.21(-1.81%)
Oct 15, 2004 11.68 11.69 11.50 11.64 9,254,296 +0.07(+0.60%)
Oct 14, 2004 11.48 11.69 11.48 11.57 12,064,215 +0.20(+1.73%)
Oct 13, 2004 11.51 11.52 11.30 11.37 16,120,692 -0.24(-2.03%)
Oct 12, 2004 11.70 11.98 11.61 11.61 10,422,300 -0.25(-2.10%)
Oct 11, 2004 12.07 12.08 11.75 11.86 9,715,592 -0.21(-1.73%)
Oct 08, 2004 11.95 12.15 11.93 12.07 7,936,349 +0.12(+0.99%)
Oct 07, 2004 12.11 12.19 11.89 11.95 8,254,010 -0.13(-1.07%)
Oct 06, 2004 11.91 12.09 11.79 12.08 11,562,208 +0.23(+1.97%)
Oct 05, 2004 11.91 12.00 11.82 11.85 9,413,700 -0.01(-0.06%)
Oct 04, 2004 11.90 11.99 11.80 11.85 8,987,955 -0.05(-0.43%)
Oct 01, 2004 11.68 11.97 11.66 11.90 14,509,741 +0.16(+1.40%)
Sep 30, 2004 11.73 11.82 11.69 11.74 10,222,759 +0.01(+0.12%)
Sep 29, 2004 11.77 11.80 11.62 11.72 15,247,986 -0.07(-0.64%)
Sep 28, 2004 11.66 11.83 11.64 11.80 12,656,818 +0.28(+2.42%)
Sep 27, 2004 11.68 11.77 11.52 11.52 11,525,224 -0.10(-0.87%)
Sep 24, 2004 11.59 11.73 11.57 11.62 10,551,601 +0.03(+0.24%)
Sep 23, 2004 11.52 11.64 11.38 11.59 10,934,055 +0.01(+0.09%)
Sep 22, 2004 11.57 11.68 11.43 11.58 12,498,848 +0.01(+0.11%)
Sep 21, 2004 11.37 11.58 11.29 11.57 12,952,116 +0.20(+1.78%)
Sep 20, 2004 11.51 11.60 11.35 11.37 14,908,250 -0.14(-1.18%)
Sep 17, 2004 11.33 11.51 11.29 11.51 11,899,077 +0.27(+2.36%)
Sep 16, 2004 11.22 11.31 11.15 11.24 6,071,958 +0.02(+0.22%)
Sep 15, 2004 11.11 11.33 11.02 11.22 7,870,409 +0.05(+0.41%)
Sep 14, 2004 11.26 11.29 11.15 11.17 7,622,703 -0.09(-0.82%)
Sep 13, 2004 11.25 11.37 11.24 11.26 7,293,575 +0.05(+0.42%)
Sep 10, 2004 11.30 11.32 11.12 11.22 6,379,584 -0.08(-0.74%)
Sep 09, 2004 11.18 11.37 11.17 11.30 9,472,473 +0.12(+1.09%)
Sep 08, 2004 11.14 11.27 11.03 11.18 5,413,128 +0.02(+0.16%)
Sep 07, 2004 11.21 11.21 11.05 11.16 6,742,256 -0.09(-0.76%)
Sep 03, 2004 11.01 11.27 10.97 11.25 9,327,117 +0.24(+2.15%)
Sep 02, 2004 11.16 11.16 10.96 11.01 9,489,961 +0.03(+0.24%)
Sep 01, 2004 10.82 11.02 10.77 10.98 11,246,841 +0.20(+1.89%)
Aug 31, 2004 10.70 10.83 10.70 10.78 7,299,882 +0.11(+1.01%)
Aug 30, 2004 10.83 10.89 10.62 10.67 5,979,928 -0.19(-1.75%)
Aug 27, 2004 10.77 10.90 10.77 10.86 7,028,953 +0.02(+0.18%)
Aug 26, 2004 10.59 10.86 10.52 10.84 8,868,975 +0.17(+1.60%)
Aug 25, 2004 10.59 10.72 10.58 10.67 8,815,076 +0.12(+1.11%)
Aug 24, 2004 10.53 10.58 10.37 10.55 8,915,134 +0.03(+0.27%)
Aug 23, 2004 10.66 10.66 10.51 10.53 8,213,012 -0.14(-1.36%)
Aug 20, 2004 10.59 10.77 10.59 10.67 15,081,415 +0.22(+2.15%)
Aug 19, 2004 10.46 10.59 10.40 10.44 13,774,363 -0.02(-0.18%)
Aug 18, 2004 10.28 10.47 10.27 10.46 12,790,992 +0.19(+1.85%)
Aug 17, 2004 10.49 10.49 10.23 10.27 14,974,191 -0.21(-2.05%)
Aug 16, 2004 10.49 10.55 10.42 10.49 9,743,402 +0.02(+0.23%)
Aug 13, 2004 10.47 10.53 10.42 10.46 9,991,108 +0.01(+0.08%)
Aug 12, 2004 10.64 10.68 10.44 10.46 12,442,368 -0.18(-1.72%)
Aug 11, 2004 10.63 10.81 10.60 10.64 14,237,952 -0.10(-0.97%)
Aug 10, 2004 10.86 10.90 10.73 10.74 10,756,876 -0.13(-1.17%)
Aug 09, 2004 10.73 10.95 10.71 10.87 8,275,799 +0.14(+1.32%)
Aug 06, 2004 10.97 10.99 10.58 10.73 10,664,273 -0.24(-2.18%)
Aug 05, 2004 11.05 11.12 10.93 10.97 10,738,241 -0.08(-0.76%)
Aug 04, 2004 11.19 11.29 10.99 11.05 9,515,191 -0.23(-2.07%)
Aug 03, 2004 11.26 11.37 11.25 11.29 12,754,295 +0.04(+0.37%)
Aug 02, 2004 11.20 11.29 11.04 11.24 7,335,146 +0.03(+0.23%)
Jul 30, 2004 11.26 11.33 11.16 11.22 9,979,640 -0.08(-0.66%)
Jul 29, 2004 11.27 11.35 11.14 11.29 9,333,138 +0.02(+0.22%)
Jul 28, 2004 11.21 11.40 11.21 11.27 12,476,485 +0.11(+0.95%)
Jul 27, 2004 10.92 11.24 10.86 11.16 12,329,696 +0.28(+2.60%)
Jul 26, 2004 11.02 11.11 10.77 10.88 7,411,694 -0.11(-1.00%)
Jul 23, 2004 11.21 11.21 10.99 10.99 10,573,677 -0.22(-1.95%)
Jul 22, 2004 11.19 11.25 11.00 11.21 12,856,072 +0.02(+0.17%)
Jul 21, 2004 11.41 11.57 11.18 11.19 13,162,552 -0.22(-1.91%)
Jul 20, 2004 11.34 11.41 11.25 11.41 8,596,613 +0.07(+0.62%)
Jul 19, 2004 11.34 11.38 11.26 11.34 8,508,597 +0.02(+0.14%)
Jul 16, 2004 11.34 11.48 11.28 11.32 11,608,940 +0.01(+0.06%)
Jul 15, 2004 11.08 11.33 11.00 11.31 11,360,373 +0.23(+2.04%)
Jul 14, 2004 10.83 11.10 10.83 11.09 8,372,129 +0.22(+2.01%)
Jul 13, 2004 10.89 10.92 10.73 10.87 5,421,156 -0.01(-0.11%)
Jul 12, 2004 10.95 10.98 10.78 10.88 5,338,013 -0.07(-0.65%)
Jul 09, 2004 10.91 10.99 10.83 10.95 7,238,242 +0.07(+0.62%)
Jul 08, 2004 11.00 11.06 10.82 10.88 8,022,932 -0.10(-0.87%)
Jul 07, 2004 11.10 11.10 10.94 10.98 7,552,749 -0.02(-0.22%)
Jul 06, 2004 11.11 11.19 11.00 11.00 11,930,901 -0.08(-0.76%)
Jul 02, 2004 11.05 11.15 10.95 11.09 6,009,171 +0.03(+0.24%)
Jul 01, 2004 10.92 11.09 10.92 11.06 10,083,138 -0.01(-0.13%)
Jun 30, 2004 10.87 11.13 10.85 11.08 8,110,088 +0.21(+1.91%)
Jun 29, 2004 10.85 10.98 10.79 10.87 6,961,293 -0.01(-0.11%)
Jun 28, 2004 11.03 11.05 10.85 10.88 6,780,100 -0.15(-1.38%)
Jun 25, 2004 10.94 11.12 10.91 11.03 7,657,680 +0.09(+0.83%)
Jun 24, 2004 11.03 11.09 10.94 10.94 9,227,920 -0.09(-0.81%)
Jun 23, 2004 10.80 11.07 10.74 11.03 11,475,626 +0.31(+2.85%)
Jun 22, 2004 10.74 10.79 10.65 10.73 9,061,349 +0.00(+0.02%)
Jun 21, 2004 10.82 10.84 10.72 10.72 6,422,875 -0.09(-0.85%)
Jun 18, 2004 10.82 10.88 10.66 10.82 9,699,537 -0.00(-0.02%)
Jun 17, 2004 10.85 10.95 10.78 10.82 9,992,255 -0.03(-0.32%)
Jun 16, 2004 10.66 10.86 10.63 10.85 19,785,828 +0.40(+3.85%)
Jun 15, 2004 10.32 10.48 10.29 10.45 11,277,805 +0.21(+2.08%)
Jun 14, 2004 10.17 10.32 10.14 10.24 11,024,651 +0.05(+0.51%)
Jun 10, 2004 10.19 10.28 10.16 10.19 7,724,194 +0.08(+0.83%)
Jun 09, 2004 10.03 10.15 9.922 10.10 10,747,702 +0.00(+0.03%)
Jun 08, 2004 10.21 10.26 10.03 10.10 10,400,225 -0.00(-0.03%)
Jun 07, 2004 9.845 10.13 9.794 10.10 11,135,316 +0.27(+2.75%)
Jun 04, 2004 9.915 9.922 9.770 9.831 10,916,280 +0.03(+0.32%)
Jun 03, 2004 9.990 10.10 9.800 9.800 8,542,141 -0.17(-1.66%)
Jun 02, 2004 10.09 10.12 9.894 9.965 7,674,595 -0.13(-1.30%)
Jun 01, 2004 10.14 10.18 9.930 10.10 9,445,523 +0.13(+1.26%)
May 28, 2004 9.923 10.07 9.923 9.970 5,915,421 +0.05(+0.47%)
May 27, 2004 10.12 10.12 9.854 9.923 13,057,620 -0.21(-2.10%)
May 26, 2004 10.28 10.37 10.10 10.14 9,371,842 -0.14(-1.39%)
May 25, 2004 10.19 10.33 10.12 10.28 11,187,495 +0.16(+1.59%)
May 24, 2004 9.875 10.18 9.789 10.12 13,628,721 +0.25(+2.51%)
May 21, 2004 9.993 10.03 9.862 9.871 10,354,640 -0.06(-0.56%)
May 20, 2004 9.930 10.02 9.923 9.927 6,785,547 -0.00(-0.02%)
May 19, 2004 9.948 10.05 9.890 9.929 12,317,082 -0.02(-0.19%)
May 18, 2004 9.998 10.01 9.873 9.948 11,192,942 -0.05(-0.51%)
May 17, 2004 9.929 10.08 9.878 9.998 10,111,808 +0.01(+0.05%)
May 14, 2004 10.01 10.10 9.920 9.993 8,670,008 -0.01(-0.12%)
May 13, 2004 9.890 10.09 9.890 10.01 12,167,999 +0.12(+1.18%)
May 12, 2004 9.702 9.955 9.686 9.888 15,561,633 +0.19(+1.92%)
May 11, 2004 9.733 9.836 9.576 9.702 11,749,995 +0.03(+0.31%)
May 10, 2004 9.679 9.718 9.548 9.672 13,701,829 -0.10(-1.05%)
May 07, 2004 10.05 10.11 9.758 9.775 9,424,881 -0.26(-2.61%)
May 06, 2004 10.12 10.25 9.993 10.04 8,278,666 -0.15(-1.44%)
May 05, 2004 10.17 10.26 9.871 10.18 24,472,180 -0.14(-1.34%)
May 04, 2004 10.36 10.47 10.19 10.32 8,096,900 -0.07(-0.65%)
May 03, 2004 10.21 10.39 10.16 10.39 8,630,730 +0.18(+1.78%)
Apr 30, 2004 10.29 10.34 9.950 10.21 16,459,855 -0.06(-0.60%)
Apr 29, 2004 10.64 10.72 10.11 10.27 13,549,593 -0.37(-3.48%)
Apr 28, 2004 10.80 10.92 10.64 10.64 10,073,963 -0.25(-2.32%)
Apr 27, 2004 10.69 11.06 10.69 10.89 11,472,185 +0.08(+0.76%)
Apr 26, 2004 10.78 10.92 10.76 10.81 6,669,435 +0.05(+0.45%)
Apr 23, 2004 10.82 11.00 10.70 10.76 14,493,973 -0.37(-3.35%)
Apr 22, 2004 10.81 11.25 10.77 11.13 10,092,885 +0.35(+3.27%)
Apr 21, 2004 10.88 10.88 10.71 10.78 9,045,581 -0.10(-0.91%)
Apr 20, 2004 11.08 11.15 10.88 10.88 7,687,496 -0.20(-1.83%)
Apr 19, 2004 11.18 11.28 11.07 11.08 10,239,674 -0.10(-0.94%)
Apr 16, 2004 10.93 11.21 10.89 11.19 8,854,067 +0.26(+2.35%)
Apr 15, 2004 10.80 10.98 10.79 10.93 8,055,042 +0.15(+1.42%)
Apr 14, 2004 10.73 10.90 10.69 10.78 7,059,630 -0.04(-0.39%)
Apr 13, 2004 10.97 11.03 10.79 10.82 9,073,391 -0.13(-1.15%)
Apr 12, 2004 10.71 10.95 10.70 10.95 9,121,842 +0.26(+2.40%)
Apr 08, 2004 10.65 10.74 10.59 10.69 8,940,936 +0.09(+0.87%)
Apr 07, 2004 10.65 10.76 10.48 10.60 15,627,860 -0.10(-0.90%)
Apr 06, 2004 10.70 10.75 10.63 10.69 8,615,535 -0.05(-0.47%)
Apr 05, 2004 10.81 10.83 10.69 10.74 8,344,893 -0.03(-0.31%)
Apr 02, 2004 10.82 10.87 10.71 10.78 10,207,278 -0.02(-0.18%)
Apr 01, 2004 11.14 11.14 10.72 10.80 13,588,584 -0.34(-3.05%)
Mar 31, 2004 11.07 11.20 10.96 11.14 12,069,662 +0.07(+0.60%)
Mar 30, 2004 10.70 11.14 10.70 11.07 13,382,735 +0.37(+3.44%)
Mar 29, 2004 10.79 10.81 10.63 10.70 10,157,106 -0.02(-0.18%)
Mar 26, 2004 10.63 10.83 10.62 10.72 9,965,879 +0.06(+0.59%)
Mar 25, 2004 10.73 10.73 10.56 10.66 13,030,384 +0.01(+0.05%)
Mar 24, 2004 10.89 11.02 10.64 10.65 19,366,104 -0.18(-1.71%)
Mar 23, 2004 10.93 10.99 10.71 10.84 13,780,957 -0.04(-0.34%)
Mar 22, 2004 11.07 11.12 10.84 10.87 7,120,696 -0.23(-2.06%)
Mar 19, 2004 11.33 11.39 11.10 11.10 9,705,844 -0.23(-2.03%)
Mar 18, 2004 11.27 11.42 11.22 11.33 9,766,911 +0.04(+0.32%)
Mar 17, 2004 10.90 11.33 10.90 11.30 8,078,551 +0.39(+3.62%)
Mar 16, 2004 10.99 11.00 10.83 10.90 6,803,609 -0.03(-0.24%)
Mar 15, 2004 10.93 11.10 10.92 10.93 7,743,976 +0.03(+0.26%)
Mar 12, 2004 10.90 11.01 10.78 10.90 8,811,063 +0.06(+0.55%)
Mar 11, 2004 10.99 11.09 10.84 10.84 8,161,120 -0.18(-1.65%)
Mar 10, 2004 11.27 11.27 10.99 11.02 9,763,757 -0.28(-2.44%)
Mar 09, 2004 11.32 11.33 11.21 11.30 6,917,141 -0.06(-0.54%)
Mar 08, 2004 11.35 11.50 11.35 11.36 5,618,117 +0.02(+0.22%)
Mar 05, 2004 11.40 11.57 11.30 11.33 8,646,212 -0.07(-0.58%)
Mar 04, 2004 11.41 11.48 11.35 11.40 7,336,292 -0.07(-0.62%)
Mar 03, 2004 11.50 11.51 11.31 11.47 7,526,659 -0.10(-0.87%)
Mar 02, 2004 11.53 11.64 11.53 11.57 8,993,689 -0.02(-0.17%)
Mar 01, 2004 11.32 11.60 11.29 11.59 8,488,242 +0.35(+3.07%)
Feb 27, 2004 11.12 11.34 11.12 11.25 6,605,501 -0.05(-0.42%)
Feb 26, 2004 11.34 11.35 11.23 11.29 9,175,168 +0.05(+0.47%)
Feb 25, 2004 11.19 11.34 11.19 11.24 9,407,393 -0.00(-0.02%)
Feb 24, 2004 11.00 11.25 10.99 11.24 9,457,278 +0.21(+1.91%)
Feb 23, 2004 11.01 11.05 10.96 11.03 7,091,453 +0.03(+0.24%)
Feb 20, 2004 11.11 11.14 10.99 11.01 8,444,950 -0.06(-0.52%)
Feb 19, 2004 11.07 11.15 10.94 11.06 8,118,402 +0.08(+0.70%)
Feb 18, 2004 11.17 11.19 10.96 10.99 10,321,670 -0.19(-1.67%)
Feb 17, 2004 11.17 11.22 11.10 11.17 11,036,406 +0.01(+0.06%)
Feb 13, 2004 11.04 11.22 11.02 11.17 8,277,806 +0.01(+0.08%)
Feb 12, 2004 11.07 11.22 11.06 11.16 7,193,804 +0.09(+0.80%)
Feb 11, 2004 10.99 11.11 10.94 11.07 11,332,851 +0.00(+0.02%)
Feb 10, 2004 10.84 11.14 10.84 11.07 14,843,744 +0.23(+2.14%)
Feb 09, 2004 10.71 10.95 10.70 10.84 9,264,618 +0.16(+1.49%)
Feb 06, 2004 10.61 10.74 10.61 10.68 9,354,640 +0.06(+0.61%)
Feb 05, 2004 10.74 10.77 10.54 10.61 12,382,735 -0.14(-1.35%)
Feb 04, 2004 10.73 10.86 10.69 10.76 11,287,552 +0.01(+0.08%)
Feb 03, 2004 10.74 10.78 10.58 10.75 10,363,814 +0.01(+0.05%)
Feb 02, 2004 10.67 10.82 10.65 10.74 13,215,017 +0.07(+0.69%)
Jan 30, 2004 10.77 10.81 10.62 10.67 11,925,454 -0.11(-1.04%)
Jan 29, 2004 10.80 10.87 10.69 10.78 17,529,808 -0.01(-0.05%)
Jan 28, 2004 10.79 10.90 10.74 10.79 19,488,524 -0.03(-0.24%)
Jan 27, 2004 10.65 10.96 10.65 10.81 27,684,048 +0.16(+1.54%)
Jan 26, 2004 10.44 10.67 10.32 10.65 18,890,474 +0.22(+2.16%)
Jan 23, 2004 10.03 10.55 10.00 10.42 35,007,152 +0.73(+7.54%)
Jan 22, 2004 9.810 9.882 9.609 9.693 11,223,332 -0.08(-0.84%)
Jan 21, 2004 9.679 9.862 9.636 9.775 9,105,501 +0.07(+0.75%)
Jan 20, 2004 9.522 9.759 9.505 9.702 12,198,102 +0.30(+3.23%)
Jan 16, 2004 9.201 9.439 9.161 9.398 7,582,852 +0.21(+2.28%)
Jan 15, 2004 9.322 9.421 9.179 9.189 7,718,460 -0.09(-1.00%)
Jan 14, 2004 9.374 9.405 9.200 9.282 6,734,228 -0.05(-0.52%)
Jan 13, 2004 9.391 9.433 9.313 9.330 10,441,509 +0.03(+0.28%)
Jan 12, 2004 9.452 9.452 9.261 9.304 10,464,445 -0.11(-1.20%)
Jan 09, 2004 9.522 9.651 9.228 9.418 20,043,570 +0.03(+0.28%)
Jan 08, 2004 9.243 9.430 9.205 9.391 13,571,955 +0.05(+0.56%)
Jan 07, 2004 9.533 9.533 9.294 9.339 13,246,554 -0.24(-2.48%)
Jan 06, 2004 9.688 9.751 9.514 9.576 8,940,650 -0.10(-1.08%)
Jan 05, 2004 9.452 9.690 9.414 9.681 8,577,978 +0.15(+1.56%)
Jan 02, 2004 9.543 9.609 9.498 9.533 5,256,591 -0.01(-0.11%)
Dec 31, 2003 9.697 9.697 9.480 9.543 7,037,554 -0.14(-1.48%)
Dec 30, 2003 9.698 9.808 9.646 9.686 6,780,387 -0.02(-0.23%)
Dec 29, 2003 9.662 9.728 9.644 9.709 6,651,946 +0.07(+0.71%)
Dec 26, 2003 9.583 9.676 9.557 9.641 2,745,985 +0.06(+0.58%)
Dec 24, 2003 9.419 9.625 9.411 9.585 4,764,046 +0.17(+1.78%)
Dec 23, 2003 9.442 9.507 9.336 9.418 7,580,558 -0.11(-1.19%)
Dec 22, 2003 9.287 9.548 9.271 9.531 15,234,225 +0.27(+2.86%)
Dec 19, 2003 9.283 9.348 9.208 9.266 13,219,318 +0.07(+0.72%)
Dec 18, 2003 8.851 9.409 8.849 9.200 26,686,914 +0.41(+4.66%)
Dec 17, 2003 8.762 8.793 8.711 8.790 10,330,844 +0.01(+0.08%)
Dec 16, 2003 8.755 8.889 8.753 8.783 8,076,258 +0.03(+0.34%)
Dec 15, 2003 8.886 8.900 8.748 8.753 7,680,616 -0.15(-1.67%)
Dec 12, 2003 8.736 8.910 8.729 8.901 7,016,052 +0.17(+1.94%)
Dec 11, 2003 8.720 8.748 8.624 8.732 7,876,143 +0.02(+0.18%)
Dec 10, 2003 8.687 8.764 8.650 8.717 9,839,445 +0.03(+0.34%)
Dec 09, 2003 8.703 8.729 8.621 8.687 9,372,702 +0.02(+0.18%)
Dec 08, 2003 8.546 8.689 8.542 8.671 7,695,237 +0.08(+0.97%)
Dec 05, 2003 8.396 8.587 8.394 8.587 9,803,608 +0.19(+2.22%)
Dec 04, 2003 8.216 8.504 8.206 8.401 12,502,862 +0.16(+1.97%)
Dec 03, 2003 8.347 8.361 8.221 8.239 7,300,455 -0.11(-1.27%)
Dec 02, 2003 8.178 8.364 8.136 8.345 10,872,128 +0.19(+2.37%)
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.