Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 68.14 69.39 67.16 67.30 13,959,828 -0.45(-0.66%)
Jul 30, 2007 66.77 67.93 65.49 67.74 14,145,276 +1.66(+2.50%)
Jul 27, 2007 67.31 69.00 65.95 66.09 21,143,142 -1.15(-1.71%)
Jul 26, 2007 68.20 69.39 66.21 67.24 18,419,492 -1.61(-2.34%)
Jul 25, 2007 67.70 69.12 66.37 68.85 14,486,976 +1.50(+2.23%)
Jul 24, 2007 68.21 68.73 67.14 67.35 13,680,698 -1.08(-1.58%)
Jul 23, 2007 70.05 70.05 68.23 68.43 14,581,237 -0.26(-0.37%)
Jul 20, 2007 67.82 69.40 67.42 68.69 25,571,410 +2.29(+3.46%)
Jul 19, 2007 65.35 66.50 65.22 66.39 15,387,065 +1.60(+2.47%)
Jul 18, 2007 63.60 64.97 62.90 64.80 13,677,811 +0.94(+1.48%)
Jul 17, 2007 64.30 65.22 63.11 63.85 13,035,355 -0.48(-0.74%)
Jul 16, 2007 63.95 64.83 63.45 64.33 12,265,259 +0.64(+1.00%)
Jul 13, 2007 62.76 64.11 62.20 63.69 12,014,895 +0.80(+1.28%)
Jul 12, 2007 62.49 62.93 61.81 62.88 12,237,380 +1.07(+1.74%)
Jul 11, 2007 61.65 62.42 61.18 61.81 12,826,856 -0.19(-0.31%)
Jul 10, 2007 62.98 62.93 61.71 62.00 13,156,677 -0.76(-1.21%)
Jul 09, 2007 62.35 63.03 62.10 62.76 9,629,288 +0.01(+0.01%)
Jul 06, 2007 62.86 63.35 62.37 62.76 9,997,494 +0.25(+0.40%)
Jul 05, 2007 62.01 63.23 61.89 62.51 9,299,449 +0.06(+0.10%)
Jul 03, 2007 61.71 62.76 61.80 62.44 5,271,589 +0.82(+1.33%)
Jul 02, 2007 60.68 61.63 59.97 61.63 12,609,014 +1.28(+2.12%)
Jun 29, 2007 61.08 62.03 59.97 60.35 16,618,310 -0.43(-0.71%)
Jun 28, 2007 61.95 62.40 60.55 60.78 13,770,855 -1.01(-1.63%)
Jun 27, 2007 60.73 62.07 60.43 61.79 18,582,380 +0.48(+0.79%)
Jun 26, 2007 61.81 62.20 61.01 61.31 17,745,610 -0.62(-1.00%)
Jun 25, 2007 62.95 62.86 61.57 61.93 27,499,682 -1.45(-2.29%)
Jun 22, 2007 61.10 63.38 60.75 63.38 78,489,072 +2.44(+4.01%)
Jun 21, 2007 60.46 61.22 59.96 60.93 13,516,014 +0.71(+1.18%)
Jun 20, 2007 60.43 60.75 59.27 60.22 16,340,571 -0.72(-1.18%)
Jun 19, 2007 60.71 61.58 60.28 60.94 11,231,934 +0.23(+0.37%)
Jun 18, 2007 59.94 60.87 59.42 60.71 10,559,575 +0.60(+1.00%)
Jun 15, 2007 60.35 60.64 60.02 60.11 13,530,089 +0.26(+0.44%)
Jun 14, 2007 58.28 60.01 58.28 59.84 10,382,231 +1.61(+2.77%)
Jun 13, 2007 56.45 58.39 56.04 58.23 12,332,875 +2.29(+4.09%)
Jun 12, 2007 56.64 57.56 55.88 55.94 10,421,219 -1.02(-1.80%)
Jun 11, 2007 55.60 57.63 55.60 56.97 10,038,240 +1.01(+1.80%)
Jun 08, 2007 55.06 56.13 55.03 55.96 12,314,351 +0.70(+1.26%)
Jun 07, 2007 56.41 57.06 55.26 55.26 11,513,686 -1.42(-2.51%)
Jun 06, 2007 55.96 57.15 56.09 56.68 13,166,821 +0.41(+0.73%)
Jun 05, 2007 56.80 56.99 55.87 56.27 10,326,970 -0.61(-1.07%)
Jun 04, 2007 55.15 57.12 55.07 56.88 10,085,218 +1.33(+2.39%)
Jun 01, 2007 55.56 56.35 55.21 55.55 11,569,965 +0.23(+0.41%)
May 31, 2007 56.66 57.04 55.23 55.33 15,858,727 -1.45(-2.55%)
May 30, 2007 55.06 56.77 55.06 56.77 9,585,993 +1.44(+2.61%)
May 29, 2007 56.03 56.25 55.01 55.33 10,240,836 -0.97(-1.72%)
May 25, 2007 56.27 56.77 55.65 56.30 7,849,574 +0.28(+0.49%)
May 24, 2007 57.25 57.70 55.62 56.02 12,119,211 -1.24(-2.17%)
May 23, 2007 56.34 58.14 56.21 57.26 12,778,769 +1.06(+1.88%)
May 22, 2007 57.26 57.36 55.92 56.21 10,476,850 -0.73(-1.29%)
May 21, 2007 56.62 57.55 56.16 56.94 14,071,670 +0.53(+0.93%)
May 18, 2007 56.01 56.59 55.77 56.41 13,613,496 +0.49(+0.88%)
May 17, 2007 54.17 56.26 54.14 55.92 15,565,799 +1.57(+2.89%)
May 16, 2007 53.66 54.39 53.12 54.35 10,663,317 +0.70(+1.31%)
May 15, 2007 52.97 54.61 52.76 53.65 11,698,659 +0.55(+1.03%)
May 14, 2007 52.85 53.61 52.82 53.10 8,169,370 +0.26(+0.48%)
May 11, 2007 52.15 52.98 51.61 52.85 9,784,258 +1.04(+2.00%)
May 10, 2007 52.83 53.21 51.73 51.81 7,918,236 -1.02(-1.92%)
May 09, 2007 52.75 53.14 51.91 52.82 11,379,434 -0.20(-0.38%)
May 08, 2007 53.17 53.26 52.26 53.02 9,614,147 -0.26(-0.49%)
May 07, 2007 52.93 53.43 52.65 53.29 8,599,144 +0.28(+0.52%)
May 04, 2007 53.12 54.00 52.70 53.01 12,594,934 -0.11(-0.21%)
May 03, 2007 52.55 53.35 52.36 53.12 11,377,310 +0.58(+1.10%)
May 02, 2007 52.68 53.19 52.02 52.55 13,195,121 +0.09(+0.18%)
May 01, 2007 52.50 52.97 51.38 52.45 13,252,305 +0.00(+0.00%)
Apr 30, 2007 54.00 54.07 52.31 52.45 14,071,649 -1.29(-2.39%)
Apr 27, 2007 53.62 54.58 53.07 53.74 9,804,269 +0.07(+0.13%)
Apr 26, 2007 53.87 54.01 53.20 53.67 9,632,942 -0.23(-0.44%)
Apr 25, 2007 53.14 54.45 53.09 53.90 13,815,644 +0.76(+1.43%)
Apr 24, 2007 52.61 53.27 52.22 53.14 11,901,325 +0.18(+0.34%)
Apr 23, 2007 53.54 54.35 52.80 52.97 14,973,808 -0.48(-0.90%)
Apr 20, 2007 53.76 54.88 52.60 53.45 22,926,624 +0.65(+1.22%)
Apr 19, 2007 52.93 52.97 52.18 52.80 16,959,442 -0.42(-0.79%)
Apr 18, 2007 54.44 54.49 52.82 53.22 22,188,154 -1.84(-3.34%)
Apr 17, 2007 55.18 55.60 54.88 55.06 17,165,822 -0.05(-0.09%)
Apr 16, 2007 54.17 55.42 53.51 55.11 19,101,408 +1.12(+2.07%)
Apr 13, 2007 53.43 54.18 53.12 54.00 11,930,469 +0.49(+0.92%)
Apr 12, 2007 51.90 53.55 51.42 53.51 13,191,722 +1.65(+3.18%)
Apr 11, 2007 51.58 52.56 51.53 51.86 13,612,426 -0.10(-0.19%)
Apr 10, 2007 50.90 52.00 50.86 51.96 11,662,487 +1.11(+2.18%)
Apr 09, 2007 51.15 51.61 50.76 50.85 8,851,390 -0.19(-0.38%)
Apr 05, 2007 50.60 51.42 50.44 51.04 9,931,467 +0.32(+0.63%)
Apr 04, 2007 49.90 50.82 49.74 50.72 9,151,660 +0.31(+0.62%)
Apr 03, 2007 50.13 50.59 49.78 50.41 8,763,911 +0.09(+0.18%)
Apr 02, 2007 49.09 50.38 48.49 50.32 14,872,891 +1.22(+2.49%)
Mar 30, 2007 49.68 49.93 49.02 49.09 11,416,457 -1.12(-2.22%)
Mar 29, 2007 49.38 50.57 49.19 50.21 11,180,631 +0.96(+1.95%)
Mar 28, 2007 49.91 50.09 49.25 49.25 15,387,702 -0.38(-0.77%)
Mar 27, 2007 48.97 49.80 48.66 49.63 12,165,384 +0.20(+0.40%)
Mar 26, 2007 49.20 49.49 48.75 49.44 14,130,928 +0.34(+0.69%)
Mar 23, 2007 49.27 49.51 48.50 49.09 9,746,678 +0.08(+0.16%)
Mar 22, 2007 48.36 49.53 48.31 49.02 17,964,982 +0.76(+1.58%)
Mar 21, 2007 46.96 48.67 46.82 48.26 14,991,687 +1.51(+3.22%)
Mar 20, 2007 47.00 47.39 46.03 46.75 17,389,026 -0.31(-0.66%)
Mar 19, 2007 46.30 47.28 46.30 47.06 11,374,490 +1.25(+2.73%)
Mar 16, 2007 45.76 46.22 45.51 45.81 13,334,653 +0.06(+0.12%)
Mar 15, 2007 46.13 46.29 45.49 45.76 10,944,947 -0.38(-0.82%)
Mar 14, 2007 46.18 46.32 45.20 46.13 17,043,192 +0.58(+1.28%)
Mar 13, 2007 46.18 46.70 45.27 45.55 12,056,162 -0.63(-1.37%)
Mar 12, 2007 45.73 46.39 45.61 46.18 7,749,515 -0.07(-0.15%)
Mar 09, 2007 46.75 46.80 45.93 46.25 12,091,913 -0.41(-0.88%)
Mar 08, 2007 46.54 46.89 46.12 46.66 11,510,196 +0.44(+0.95%)
Mar 07, 2007 44.87 46.89 44.77 46.22 15,685,242 +1.26(+2.81%)
Mar 06, 2007 44.33 45.14 44.27 44.96 11,341,437 +1.14(+2.61%)
Mar 05, 2007 43.76 44.44 43.34 43.82 14,612,873 -0.41(-0.93%)
Mar 02, 2007 44.90 45.19 44.03 44.23 12,997,353 -0.83(-1.84%)
Mar 01, 2007 44.05 45.47 43.91 45.06 15,560,816 +0.44(+0.99%)
Feb 28, 2007 44.62 45.09 44.27 44.62 15,712,266 +0.00(+0.00%)
Feb 27, 2007 45.57 45.79 44.00 44.62 17,700,772 -1.71(-3.68%)
Feb 26, 2007 46.17 46.44 45.83 46.32 9,982,307 +0.44(+0.96%)
Feb 23, 2007 46.40 46.71 45.88 45.88 10,607,430 -0.28(-0.60%)
Feb 22, 2007 45.02 46.31 44.80 46.16 14,455,234 +1.01(+2.23%)
Feb 21, 2007 44.16 45.17 44.16 45.15 11,539,753 +0.79(+1.78%)
Feb 20, 2007 44.51 44.52 43.91 44.36 12,950,202 -0.63(-1.41%)
Feb 16, 2007 45.32 45.43 44.85 44.99 10,346,621 -0.33(-0.72%)
Feb 15, 2007 45.69 45.78 45.15 45.32 12,791,718 -0.62(-1.35%)
Feb 14, 2007 45.95 46.42 45.58 45.94 10,112,077 +0.04(+0.09%)
Feb 13, 2007 45.37 45.95 45.37 45.90 9,347,780 +0.71(+1.57%)
Feb 12, 2007 45.38 45.38 44.91 45.19 12,799,507 -0.61(-1.33%)
Feb 09, 2007 46.11 46.42 45.63 45.80 10,866,268 -0.35(-0.75%)
Feb 08, 2007 46.08 46.34 45.32 46.15 9,779,120 +0.36(+0.78%)
Feb 07, 2007 46.22 46.74 45.40 45.79 9,280,868 -0.30(-0.65%)
Feb 06, 2007 46.71 46.74 45.69 46.09 13,151,051 -0.18(-0.38%)
Feb 05, 2007 46.54 46.69 46.01 46.27 8,546,016 +0.00(+0.00%)
Feb 02, 2007 45.95 46.61 45.44 46.27 12,454,905 +0.52(+1.13%)
Feb 01, 2007 45.19 45.83 44.92 45.75 16,206,437 +0.64(+1.42%)
Jan 31, 2007 44.84 45.31 44.53 45.11 17,984,664 +0.02(+0.05%)
Jan 30, 2007 44.34 45.26 44.18 45.09 13,290,534 +1.02(+2.32%)
Jan 29, 2007 44.55 44.92 43.91 44.06 10,271,321 -0.45(-1.01%)
Jan 26, 2007 44.72 45.11 44.23 44.51 10,447,961 +0.02(+0.05%)
Jan 25, 2007 45.33 45.40 44.38 44.49 11,806,051 -0.99(-2.17%)
Jan 24, 2007 45.12 45.73 44.25 45.48 15,343,784 +0.28(+0.61%)
Jan 23, 2007 44.44 45.41 44.38 45.20 19,078,708 +1.86(+4.29%)
Jan 22, 2007 43.77 44.68 43.12 43.34 22,214,602 +0.00(+0.00%)
Jan 19, 2007 42.24 43.42 41.80 43.34 26,275,782 +2.20(+5.35%)
Jan 18, 2007 41.85 42.19 40.79 41.14 19,075,612 -0.41(-0.99%)
Jan 17, 2007 41.21 41.85 41.21 41.55 20,891,278 +0.49(+1.19%)
Jan 16, 2007 40.78 41.35 40.60 41.06 18,024,214 -0.07(-0.17%)
Jan 12, 2007 40.67 41.24 40.50 41.13 21,595,446 +0.97(+2.42%)
Jan 11, 2007 40.71 41.68 40.01 40.16 19,998,926 -0.36(-0.89%)
Jan 10, 2007 41.16 41.85 39.56 40.52 18,655,616 -0.82(-1.99%)
Jan 09, 2007 41.04 41.67 40.52 41.34 22,902,726 -0.34(-0.82%)
Jan 08, 2007 42.65 42.77 41.62 41.68 15,842,178 -0.38(-0.90%)
Jan 05, 2007 42.49 42.68 41.99 42.06 14,490,844 -0.07(-0.17%)
Jan 04, 2007 43.05 43.11 42.10 42.13 19,610,318 -1.08(-2.50%)
Jan 03, 2007 44.77 44.77 42.67 43.21 18,964,700 -1.66(-3.70%)
Dec 29, 2006 44.83 45.14 44.41 44.87 8,058,178 -0.33(-0.74%)
Dec 28, 2006 45.63 45.65 44.85 45.21 6,048,419 -0.18(-0.41%)
Dec 27, 2006 44.36 45.48 44.31 45.39 10,284,129 +1.12(+2.54%)
Dec 26, 2006 45.28 45.28 43.82 44.27 6,468,415 -0.41(-0.92%)
Dec 22, 2006 45.56 45.56 44.63 44.68 8,293,793 -0.70(-1.53%)
Dec 21, 2006 46.08 46.28 44.99 45.38 12,121,470 -0.70(-1.51%)
Dec 20, 2006 46.73 47.01 46.07 46.07 9,613,036 -0.65(-1.40%)
Dec 19, 2006 46.13 46.93 45.39 46.73 12,885,879 +0.50(+1.08%)
Dec 18, 2006 47.58 47.80 46.11 46.23 12,531,050 -1.76(-3.67%)
Dec 15, 2006 48.37 49.06 47.92 47.99 10,713,977 -0.83(-1.70%)
Dec 14, 2006 48.23 49.07 47.91 48.82 13,788,223 +0.96(+2.00%)
Dec 13, 2006 47.25 48.14 47.01 47.87 12,008,167 +0.95(+2.03%)
Dec 12, 2006 47.50 47.50 46.60 46.91 9,937,885 +0.09(+0.20%)
Dec 11, 2006 47.17 47.65 46.71 46.82 7,924,185 -0.44(-0.93%)
Dec 08, 2006 47.85 48.22 46.99 47.26 7,598,069 -0.15(-0.31%)
Dec 07, 2006 47.68 48.10 47.20 47.41 10,040,492 -0.27(-0.57%)
Dec 06, 2006 47.70 48.21 47.48 47.68 11,690,918 -0.14(-0.30%)
Dec 05, 2006 48.77 49.02 47.69 47.82 13,697,158 -1.14(-2.34%)
Dec 04, 2006 48.31 49.02 47.93 48.97 12,932,890 +0.41(+0.85%)
Dec 01, 2006 48.44 49.15 48.12 48.55 15,070,731 -0.10(-0.20%)
Nov 30, 2006 48.31 49.24 47.81 48.65 17,556,082 +0.32(+0.66%)
Nov 29, 2006 46.82 48.46 46.61 48.33 17,322,720 +1.68(+3.59%)
Nov 28, 2006 46.11 47.04 46.11 46.66 10,129,727 +0.74(+1.61%)
Nov 27, 2006 46.55 46.91 45.76 45.92 8,877,340 -0.52(-1.12%)
Nov 24, 2006 46.42 46.83 46.25 46.44 3,157,992 +0.13(+0.28%)
Nov 22, 2006 46.34 46.69 45.52 46.31 9,544,491 -0.31(-0.66%)
Nov 21, 2006 45.05 46.73 45.05 46.61 12,141,034 +1.68(+3.73%)
Nov 20, 2006 44.69 45.24 44.16 44.94 9,299,165 -0.05(-0.11%)
Nov 17, 2006 44.09 45.49 43.86 44.99 14,105,331 +0.48(+1.07%)
Nov 16, 2006 46.54 46.98 44.49 44.51 15,093,110 -1.99(-4.28%)
Nov 15, 2006 45.67 46.89 45.44 46.50 12,400,294 +0.83(+1.82%)
Nov 14, 2006 45.33 45.71 44.85 45.67 10,038,521 +0.77(+1.71%)
Nov 13, 2006 44.97 45.33 44.59 44.90 9,398,816 -0.07(-0.16%)
Nov 10, 2006 45.98 45.99 44.68 44.97 10,564,642 -1.19(-2.57%)
Nov 09, 2006 46.62 47.06 45.94 46.16 16,695,681 -0.22(-0.47%)
Nov 08, 2006 45.36 46.39 45.11 46.38 13,449,721 +0.90(+1.98%)
Nov 07, 2006 45.68 45.83 44.94 45.48 10,900,048 -0.24(-0.53%)
Nov 06, 2006 44.76 45.76 44.63 45.72 13,238,879 +0.60(+1.34%)
Nov 03, 2006 44.19 45.34 43.51 45.12 10,693,146 +1.10(+2.50%)
Nov 02, 2006 44.31 44.43 43.50 44.01 13,276,459 -0.44(-0.99%)
Nov 01, 2006 44.77 45.10 43.79 44.45 12,680,667 -0.36(-0.81%)
Oct 31, 2006 43.78 44.87 43.57 44.82 12,963,995 +1.04(+2.39%)
Oct 30, 2006 44.05 44.53 43.69 43.77 9,806,989 -0.85(-1.91%)
Oct 27, 2006 45.12 45.70 44.33 44.63 12,381,012 -0.92(-2.03%)
Oct 26, 2006 45.53 45.91 45.29 45.55 15,492,979 +0.16(+0.34%)
Oct 25, 2006 44.30 45.95 43.91 45.39 20,322,228 +1.09(+2.47%)
Oct 24, 2006 43.23 44.38 43.03 44.30 17,131,582 +1.08(+2.50%)
Oct 23, 2006 42.63 43.74 42.28 43.22 14,866,504 +0.52(+1.21%)
Oct 20, 2006 44.98 44.98 42.65 42.70 21,413,176 -1.85(-4.15%)
Oct 19, 2006 42.81 44.55 42.59 44.55 18,733,590 +1.80(+4.22%)
Oct 18, 2006 43.20 43.78 42.35 42.74 14,618,503 -0.75(-1.73%)
Oct 17, 2006 42.25 43.50 41.92 43.50 15,196,983 +0.38(+0.89%)
Oct 16, 2006 41.92 43.19 41.53 43.11 16,430,932 +1.34(+3.21%)
Oct 13, 2006 41.55 42.35 41.45 41.77 17,191,260 +0.68(+1.66%)
Oct 12, 2006 41.12 41.46 40.66 41.09 14,897,468 +0.26(+0.64%)
Oct 11, 2006 42.10 42.14 40.74 40.82 16,640,930 -1.27(-3.02%)
Oct 10, 2006 41.34 42.73 41.33 42.10 15,542,804 +0.63(+1.51%)
Oct 09, 2006 42.70 43.13 41.41 41.47 12,832,817 -0.87(-2.06%)
Oct 06, 2006 42.45 42.64 41.49 42.34 12,390,864 -0.21(-0.50%)
Oct 05, 2006 42.52 43.13 41.76 42.56 20,181,338 +0.57(+1.35%)
Oct 04, 2006 41.71 42.06 40.39 41.99 22,492,864 +0.54(+1.30%)
Oct 03, 2006 42.65 42.65 41.09 41.45 21,837,254 -1.83(-4.22%)
Oct 02, 2006 44.07 44.23 43.20 43.28 12,689,534 -0.80(-1.81%)
Sep 29, 2006 43.03 44.07 42.77 44.07 12,921,067 +0.92(+2.12%)
Sep 28, 2006 43.27 44.14 42.86 43.15 20,539,404 +0.13(+0.31%)
Sep 27, 2006 42.10 43.15 41.82 43.02 20,950,532 +1.71(+4.13%)
Sep 26, 2006 40.53 41.65 40.46 41.31 18,292,342 +0.79(+1.95%)
Sep 25, 2006 40.57 41.15 39.57 40.53 22,323,824 -0.04(-0.11%)
Sep 22, 2006 41.05 41.19 40.19 40.57 15,714,940 -0.28(-0.70%)
Sep 21, 2006 40.14 41.28 40.14 40.85 16,411,368 +1.00(+2.51%)
Sep 20, 2006 40.85 41.61 39.84 39.85 17,831,106 -1.20(-2.92%)
Sep 19, 2006 41.99 42.20 40.46 41.05 15,171,366 -0.75(-1.80%)
Sep 18, 2006 40.90 41.83 40.48 41.80 18,220,982 +1.82(+4.55%)
Sep 15, 2006 39.18 40.23 38.88 39.99 17,624,908 +0.84(+2.14%)
Sep 14, 2006 40.29 40.68 39.02 39.15 16,552,258 -1.02(-2.55%)
Sep 13, 2006 39.57 40.68 39.38 40.17 16,244,158 +1.29(+3.31%)
Sep 12, 2006 39.18 39.84 38.53 38.88 19,430,722 -0.41(-1.03%)
Sep 11, 2006 40.71 40.76 39.08 39.29 22,212,772 -1.88(-4.57%)
Sep 08, 2006 42.49 42.99 41.10 41.17 15,563,213 -0.39(-0.94%)
Sep 07, 2006 41.80 42.01 41.08 41.56 15,920,716 -0.29(-0.70%)
Sep 06, 2006 43.78 44.04 41.78 41.85 12,865,471 -2.41(-5.44%)
Sep 05, 2006 43.48 44.60 43.48 44.26 11,707,526 +0.33(+0.74%)
Sep 01, 2006 43.84 44.05 43.24 43.94 8,531,519 +0.38(+0.88%)
Aug 31, 2006 43.69 44.60 43.50 43.55 9,653,150 -0.55(-1.24%)
Aug 30, 2006 45.07 45.08 43.91 44.10 10,270,195 -0.97(-2.14%)
Aug 29, 2006 44.20 45.09 44.07 45.07 8,372,753 +0.52(+1.16%)
Aug 28, 2006 45.56 45.56 44.48 44.55 6,131,461 -1.24(-2.72%)
Aug 25, 2006 45.73 46.47 45.59 45.79 5,865,445 +0.43(+0.94%)
Aug 24, 2006 45.65 45.78 44.97 45.36 7,582,305 -0.31(-0.68%)
Aug 23, 2006 46.39 46.64 45.46 45.68 7,843,958 -1.02(-2.19%)
Aug 22, 2006 46.54 46.78 46.25 46.70 8,589,085 +0.48(+1.05%)
Aug 21, 2006 45.83 46.25 45.76 46.22 7,153,442 +0.75(+1.64%)
Aug 18, 2006 44.33 45.49 44.05 45.47 9,935,633 +1.20(+2.71%)
Aug 17, 2006 44.44 44.98 43.82 44.27 8,981,494 -0.80(-1.77%)
Aug 16, 2006 45.12 46.15 44.60 45.07 10,129,023 -0.09(-0.20%)
Aug 15, 2006 44.77 45.31 44.35 45.16 7,648,316 +0.63(+1.40%)
Aug 14, 2006 45.12 45.45 44.20 44.53 8,003,568 -0.91(-2.00%)
Aug 11, 2006 45.61 46.17 45.00 45.44 7,458,023 -0.26(-0.56%)
Aug 10, 2006 45.86 46.01 45.01 45.70 9,231,605 -0.22(-0.48%)
Aug 09, 2006 46.61 46.89 45.72 45.92 11,263,322 -0.31(-0.68%)
Aug 08, 2006 47.07 47.64 46.02 46.23 8,325,180 -0.83(-1.77%)
Aug 07, 2006 46.75 47.42 45.79 47.06 11,640,670 +0.77(+1.67%)
Aug 04, 2006 47.91 48.28 46.08 46.29 11,185,628 -1.48(-3.09%)
Aug 03, 2006 47.24 48.16 46.84 47.77 9,870,889 -0.04(-0.09%)
Aug 02, 2006 47.91 48.70 46.93 47.81 14,234,258 +0.33(+0.70%)
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.