FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
34.69 USD  -0.67 (-1.89%)
Official Closing Price  /  Updated: 7:50 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 100.69 103.00 100.14 101.60 11,810,501 -0.81(-0.79%)
Jul 30, 2008 96.18 102.41 95.50 102.41 13,150,702 +6.18(+6.42%)
Jul 29, 2008 97.86 98.13 95.54 96.23 10,649,291 -1.41(-1.44%)
Jul 28, 2008 99.00 99.80 97.51 97.64 8,029,401 -1.32(-1.33%)
Jul 25, 2008 99.96 100.96 97.72 98.96 9,898,527 -0.31(-0.31%)
Jul 24, 2008 101.00 102.36 97.51 99.27 17,256,454 -1.27(-1.26%)
Jul 23, 2008 103.92 104.10 99.08 100.54 16,185,313 -3.55(-3.41%)
Jul 22, 2008 106.17 108.00 103.12 104.09 11,349,752 -1.99(-1.88%)
Jul 21, 2008 101.49 106.08 101.20 106.08 12,308,095 +5.53(+5.50%)
Jul 18, 2008 99.86 102.70 98.80 100.55 19,957,417 +3.77(+3.90%)
Jul 17, 2008 97.77 99.89 94.56 96.78 19,264,382 +0.92(+0.96%)
Jul 16, 2008 96.95 97.99 93.14 95.86 13,276,528 -1.45(-1.49%)
Jul 15, 2008 101.18 102.24 96.79 97.31 11,192,181 -4.48(-4.40%)
Jul 14, 2008 98.70 103.00 98.70 101.79 8,544,275 +2.63(+2.65%)
Jul 11, 2008 98.78 101.55 97.85 99.16 9,137,672 -0.07(-0.07%)
Jul 10, 2008 97.44 99.41 94.68 99.23 10,766,610 +2.00(+2.06%)
Jul 09, 2008 98.05 100.86 96.99 97.23 12,030,702 +1.04(+1.08%)
Jul 08, 2008 98.70 98.78 94.19 96.19 14,244,236 -3.32(-3.34%)
Jul 07, 2008 100.96 101.99 98.25 99.51 9,728,346 -2.37(-2.33%)
Jul 04, 2008 104.00 104.89 100.00 101.88 8,440,713 +0.00(+0.00%)
Jul 03, 2008 104.00 104.89 100.00 101.88 8,440,713 -1.48(-1.43%)
Jul 02, 2008 110.36 111.95 103.23 103.36 11,342,841 -6.50(-5.92%)
Jul 01, 2008 107.14 110.15 105.70 109.86 11,915,432 +2.43(+2.26%)
Jun 30, 2008 106.27 108.65 106.27 107.43 8,051,411 +1.53(+1.44%)
Jun 27, 2008 105.33 107.33 104.83 105.90 8,627,017 +0.89(+0.85%)
Jun 26, 2008 105.33 107.19 102.75 105.01 8,327,252 -0.21(-0.20%)
Jun 25, 2008 107.37 107.60 102.13 105.22 10,768,242 -1.54(-1.44%)
Jun 24, 2008 107.79 110.11 106.32 106.76 10,249,105 -1.66(-1.53%)
Jun 23, 2008 104.00 108.49 103.70 108.42 10,520,235 +4.32(+4.15%)
Jun 20, 2008 105.88 106.40 103.67 104.10 8,593,260 -0.73(-0.70%)
Jun 19, 2008 106.16 107.83 104.69 104.83 11,428,568 -0.09(-0.09%)
Jun 18, 2008 103.30 105.59 103.00 104.92 9,617,675 +1.45(+1.40%)
Jun 17, 2008 100.10 103.87 100.01 103.47 6,875,895 +2.60(+2.58%)
Jun 16, 2008 100.44 101.82 100.01 100.87 5,617,521 +1.18(+1.18%)
Jun 13, 2008 98.50 100.67 98.26 99.69 5,667,461 +0.87(+0.88%)
Jun 12, 2008 100.02 100.43 98.21 98.82 9,058,977 -2.48(-2.45%)
Jun 11, 2008 102.72 103.13 100.10 101.30 6,748,056 -1.04(-1.02%)
Jun 10, 2008 102.78 104.90 101.09 102.34 7,799,796 -2.47(-2.36%)
Jun 09, 2008 102.66 105.40 101.80 104.81 7,057,517 +2.87(+2.82%)
Jun 06, 2008 105.67 108.58 101.84 101.94 13,101,476 -3.05(-2.91%)
Jun 05, 2008 99.37 105.00 99.37 104.99 7,773,831 +5.84(+5.89%)
Jun 04, 2008 98.51 100.98 98.48 99.15 8,385,250 +0.17(+0.17%)
Jun 03, 2008 99.67 101.22 98.79 98.98 8,071,597 -1.28(-1.28%)
Jun 02, 2008 100.54 101.95 99.05 100.26 6,009,319 -0.87(-0.86%)
May 30, 2008 101.14 102.54 100.67 101.13 8,362,026 +0.14(+0.14%)
May 29, 2008 102.35 102.91 100.56 100.99 7,441,586 -1.90(-1.85%)
May 28, 2008 100.07 103.00 98.85 102.89 6,926,382 +1.86(+1.84%)
May 27, 2008 99.50 101.89 98.07 101.03 7,942,132 +1.00(+1.00%)
May 26, 2008 103.32 103.51 99.00 100.03 0 +0.00(+0.00%)
May 23, 2008 103.32 103.51 99.00 100.03 8,184,452 -2.44(-2.38%)
May 22, 2008 104.58 104.58 101.93 102.47 9,112,549 -1.79(-1.72%)
May 21, 2008 105.85 108.53 103.90 104.26 9,357,216 -1.66(-1.57%)
May 20, 2008 107.00 107.52 104.85 105.92 8,424,351 -0.71(-0.67%)
May 19, 2008 105.67 107.97 104.26 106.63 7,712,422 +1.32(+1.25%)
May 16, 2008 104.83 105.75 103.85 105.31 9,684,400 +1.86(+1.80%)
May 15, 2008 104.36 104.70 100.01 103.45 10,962,341 +0.39(+0.38%)
May 14, 2008 104.30 104.99 102.82 103.06 8,291,036 -1.84(-1.75%)
May 13, 2008 103.60 105.00 101.09 104.90 7,266,746 +1.45(+1.40%)
May 12, 2008 104.44 104.44 101.65 103.45 7,138,007 -1.56(-1.49%)
May 09, 2008 105.26 105.95 103.30 105.01 6,093,437 -0.55(-0.52%)
May 08, 2008 102.61 105.75 102.07 105.56 7,321,912 +3.55(+3.48%)
May 07, 2008 104.20 104.50 102.00 102.01 7,986,815 -1.57(-1.52%)
May 06, 2008 101.10 104.20 101.10 103.58 6,791,431 +2.02(+1.99%)
May 05, 2008 100.25 102.66 100.14 101.56 5,565,018 +1.93(+1.94%)
May 02, 2008 99.10 100.51 98.17 99.63 7,563,515 +1.28(+1.30%)
May 01, 2008 98.89 99.51 95.81 98.35 10,312,511 -2.20(-2.19%)
Apr 30, 2008 100.23 101.95 99.02 100.55 9,723,461 +1.29(+1.30%)
Apr 29, 2008 101.31 101.42 98.74 99.26 7,350,646 -3.10(-3.03%)
Apr 28, 2008 103.26 103.79 101.47 102.36 5,940,662 -0.38(-0.37%)
Apr 25, 2008 102.65 103.59 100.52 102.74 6,956,946 +0.80(+0.78%)
Apr 24, 2008 103.90 103.90 100.52 101.94 8,902,510 -2.77(-2.65%)
Apr 23, 2008 105.41 106.48 103.79 104.71 10,388,372 -1.20(-1.13%)
Apr 22, 2008 105.50 106.33 104.02 105.91 10,702,399 -1.00(-0.94%)
Apr 21, 2008 102.30 107.22 102.21 106.91 14,143,154 +5.06(+4.97%)
Apr 18, 2008 93.25 101.91 92.68 101.85 24,206,956 +6.55(+6.87%)
Apr 17, 2008 94.80 95.30 92.64 95.30 8,257,337 +0.50(+0.53%)
Apr 16, 2008 91.99 95.00 90.89 94.80 9,446,383 +3.67(+4.03%)
Apr 15, 2008 91.59 92.30 90.11 91.13 7,009,556 -0.06(-0.07%)
Apr 14, 2008 90.76 91.59 89.93 91.19 7,092,895 +0.58(+0.64%)
Apr 11, 2008 92.23 92.80 90.50 90.61 7,155,139 -1.99(-2.15%)
Apr 10, 2008 90.37 93.18 90.37 92.60 11,560,767 +2.42(+2.68%)
Apr 09, 2008 89.85 91.29 88.50 90.18 11,534,670 +0.56(+0.62%)
Apr 08, 2008 90.28 92.19 89.05 89.62 10,757,236 -0.96(-1.06%)
Apr 07, 2008 92.56 95.00 90.50 90.58 13,870,637 -0.79(-0.86%)
Apr 04, 2008 91.62 92.89 90.42 91.37 6,935,429 +0.07(+0.08%)
Apr 03, 2008 90.43 92.50 89.16 91.30 7,287,896 +0.50(+0.55%)
Apr 02, 2008 89.15 91.36 88.02 90.80 8,613,483 +1.56(+1.75%)
Apr 01, 2008 87.00 89.24 85.72 89.24 8,596,530 +2.24(+2.57%)
Mar 31, 2008 85.60 88.67 85.48 87.00 9,225,809 +1.34(+1.56%)
Mar 28, 2008 85.63 86.96 84.18 85.66 6,754,737 +0.28(+0.33%)
Mar 27, 2008 86.41 87.73 85.32 85.38 8,727,906 -1.14(-1.32%)
Mar 26, 2008 82.88 86.76 82.26 86.52 10,409,120 +3.88(+4.70%)
Mar 25, 2008 81.46 83.34 81.36 82.64 9,753,666 +1.37(+1.69%)
Mar 24, 2008 80.81 82.78 80.45 81.27 7,504,924 +0.63(+0.78%)
Mar 21, 2008 79.04 82.04 78.95 80.64 12,296,661 +0.00(+0.00%)
Mar 20, 2008 79.04 82.04 78.95 80.64 12,296,661 +0.47(+0.59%)
Mar 19, 2008 83.04 84.25 79.89 80.17 10,977,720 -4.20(-4.98%)
Mar 18, 2008 83.08 84.37 81.86 84.37 9,894,892 +3.14(+3.87%)
Mar 17, 2008 81.74 82.80 79.88 81.23 11,851,804 -2.67(-3.18%)
Mar 14, 2008 85.68 85.68 81.84 83.90 10,254,122 -1.26(-1.48%)
Mar 13, 2008 83.15 85.76 81.82 85.16 9,684,445 +0.82(+0.97%)
Mar 12, 2008 86.63 87.49 84.11 84.34 10,058,488 -2.27(-2.62%)
Mar 11, 2008 84.36 86.61 84.36 86.61 10,590,931 +3.81(+4.60%)
Mar 10, 2008 85.66 85.95 82.51 82.80 10,124,469 -2.81(-3.28%)
Mar 07, 2008 87.10 87.70 84.22 85.61 8,954,200 -2.05(-2.34%)
Mar 06, 2008 87.60 89.50 87.00 87.66 10,236,183 -0.19(-0.22%)
Mar 05, 2008 85.01 88.00 85.01 87.85 10,187,050 +3.30(+3.90%)
Mar 04, 2008 86.34 87.17 82.67 84.55 10,326,552 -2.43(-2.79%)
Mar 03, 2008 86.41 89.00 85.23 86.98 9,407,026 +0.53(+0.61%)
Feb 29, 2008 88.91 89.19 85.93 86.45 8,606,241 -3.24(-3.61%)
Feb 28, 2008 87.78 90.36 87.50 89.69 8,175,550 +1.44(+1.63%)
Feb 27, 2008 88.74 89.11 87.59 88.25 7,237,750 -0.85(-0.95%)
Feb 26, 2008 87.29 89.38 86.00 89.10 7,708,783 +1.56(+1.78%)
Feb 25, 2008 85.33 87.80 85.22 87.54 7,430,734 +2.09(+2.45%)
Feb 22, 2008 84.42 85.63 82.23 85.45 6,165,428 +1.54(+1.84%)
Feb 21, 2008 86.25 86.73 83.56 83.91 9,728,972 -2.15(-2.50%)
Feb 20, 2008 86.14 86.88 85.48 86.06 8,848,715 -0.66(-0.76%)
Feb 19, 2008 86.20 87.84 85.61 86.72 10,066,684 +2.64(+3.14%)
Feb 18, 2008 83.62 84.81 82.23 84.08 0 +0.00(+0.00%)
Feb 15, 2008 83.62 84.81 82.23 84.08 9,390,885 -0.03(-0.04%)
Feb 14, 2008 85.48 86.43 83.98 84.11 7,791,853 -0.78(-0.92%)
Feb 13, 2008 82.86 85.65 82.34 84.89 10,109,430 +3.40(+4.17%)
Feb 12, 2008 82.00 83.82 80.77 81.49 11,288,085 +1.00(+1.24%)
Feb 11, 2008 77.50 80.78 76.94 80.49 9,925,009 +3.12(+4.03%)
Feb 08, 2008 76.99 77.98 75.78 77.37 10,244,255 +1.61(+2.13%)
Feb 07, 2008 74.59 77.13 73.54 75.76 11,042,195 +0.90(+1.20%)
Feb 06, 2008 77.60 77.76 74.73 74.86 13,125,649 -2.07(-2.69%)
Feb 05, 2008 77.86 77.93 76.75 76.93 18,192,539 -2.16(-2.73%)
Feb 04, 2008 78.30 79.97 77.28 79.09 8,186,166 +0.81(+1.03%)
Feb 01, 2008 76.11 78.50 75.72 78.28 12,506,953 +2.88(+3.82%)
Jan 31, 2008 74.03 75.96 73.20 75.40 25,333,075 -0.35(-0.46%)
Jan 30, 2008 78.20 79.12 75.55 75.75 14,109,812 -2.94(-3.74%)
Jan 29, 2008 79.76 79.91 77.89 78.69 10,565,396 -0.54(-0.68%)
Jan 28, 2008 77.65 79.95 76.50 79.23 9,310,362 +1.53(+1.97%)
Jan 25, 2008 82.39 82.71 76.46 77.70 14,325,249 -2.62(-3.26%)
Jan 24, 2008 80.82 83.49 79.04 80.32 15,241,643 -0.02(-0.02%)
Jan 23, 2008 74.98 80.44 72.68 80.34 18,892,912 +3.25(+4.22%)
Jan 22, 2008 74.43 79.22 74.43 77.09 21,785,085 -2.43(-3.06%)
Jan 21, 2008 78.39 80.25 72.30 79.52 0 +0.00(+0.00%)
Jan 18, 2008 78.39 80.25 72.30 79.52 57,291,282 -2.99(-3.62%)
Jan 17, 2008 86.89 88.37 81.49 82.51 18,038,389 -3.39(-3.95%)
Jan 16, 2008 87.98 88.50 83.27 85.90 22,827,308 -3.03(-3.41%)
Jan 15, 2008 93.00 93.05 88.79 88.93 15,831,229 -6.60(-6.91%)
Jan 14, 2008 94.77 95.95 93.50 95.53 7,812,967 +1.52(+1.62%)
Jan 11, 2008 96.01 96.57 93.78 94.01 9,877,613 -3.08(-3.17%)
Jan 10, 2008 97.11 97.94 95.19 97.09 10,320,777 -1.52(-1.54%)
Jan 09, 2008 97.35 99.00 96.06 98.61 8,010,461 +1.90(+1.96%)
Jan 08, 2008 97.93 100.31 96.44 96.71 10,650,147 -0.10(-0.10%)
Jan 07, 2008 98.79 99.97 95.68 96.81 10,334,603 -1.19(-1.21%)
Jan 04, 2008 101.31 101.35 97.48 98.00 9,891,034 -4.31(-4.21%)
Jan 03, 2008 100.70 102.71 99.88 102.31 8,587,456 +1.73(+1.72%)
Jan 02, 2008 99.44 102.52 98.81 100.58 9,177,747 +2.21(+2.25%)
Jan 01, 2008 98.38 99.05 98.07 98.37 0 +0.00(+0.00%)
Dec 31, 2007 98.38 99.05 98.07 98.37 4,525,465 -0.43(-0.44%)
Dec 28, 2007 98.17 99.74 98.17 98.80 4,536,178 +1.45(+1.49%)
Dec 27, 2007 98.50 99.00 97.26 97.35 5,140,564 -1.20(-1.22%)
Dec 26, 2007 95.87 99.17 95.87 98.55 5,696,296 +2.72(+2.84%)
Dec 24, 2007 94.62 96.10 93.84 95.83 2,205,282 +1.19(+1.26%)
Dec 21, 2007 91.00 94.78 91.00 94.64 10,431,589 +3.86(+4.25%)
Dec 20, 2007 91.87 92.42 89.91 90.78 7,830,599 -0.33(-0.36%)
Dec 19, 2007 91.69 94.40 91.10 91.11 9,685,658 +0.72(+0.80%)
Dec 18, 2007 91.12 91.69 89.04 90.39 7,041,113 +0.11(+0.12%)
Dec 17, 2007 93.74 93.75 88.30 90.28 12,581,276 -4.29(-4.54%)
Dec 14, 2007 95.68 95.99 94.43 94.57 6,158,410 -2.05(-2.12%)
Dec 13, 2007 97.20 97.97 94.72 96.62 6,842,528 -1.03(-1.05%)
Dec 12, 2007 97.71 99.58 96.22 97.65 9,781,959 +2.15(+2.25%)
Dec 11, 2007 98.40 99.49 94.98 95.50 6,373,665 -2.95(-3.00%)
Dec 10, 2007 97.27 99.05 97.27 98.45 5,090,484 +1.26(+1.30%)
Dec 07, 2007 98.00 99.09 96.79 97.19 5,813,339 -1.70(-1.72%)
Dec 06, 2007 95.77 99.25 95.36 98.89 6,533,086 +3.09(+3.23%)
Dec 05, 2007 94.86 97.38 94.52 95.80 9,385,165 +1.96(+2.09%)
Dec 04, 2007 93.47 94.30 92.15 93.84 8,229,379 +0.00(+0.00%)
Dec 03, 2007 92.68 94.29 91.75 93.84 6,798,002 +0.39(+0.42%)
Nov 30, 2007 93.42 94.17 92.21 93.45 9,760,036 +1.29(+1.40%)
Nov 29, 2007 90.52 92.98 90.51 92.16 6,891,651 +1.53(+1.69%)
Nov 28, 2007 89.70 91.39 89.50 90.63 9,136,128 +1.46(+1.64%)
Nov 27, 2007 89.35 90.67 87.42 89.17 10,844,141 -1.39(-1.53%)
Nov 26, 2007 93.93 94.96 90.48 90.56 6,951,758 -3.55(-3.77%)
Nov 23, 2007 92.20 94.58 91.40 94.11 3,033,871 +2.33(+2.54%)
Nov 21, 2007 92.68 94.48 91.07 91.78 8,195,291 -1.48(-1.59%)
Nov 20, 2007 91.77 94.18 91.31 93.26 9,089,677 +1.74(+1.90%)
Nov 19, 2007 93.10 93.80 90.77 91.52 6,135,865 -1.94(-2.08%)
Nov 16, 2007 91.90 93.48 90.74 93.46 8,596,525 +2.62(+2.88%)
Nov 15, 2007 92.73 93.76 90.12 90.84 8,611,503 -2.45(-2.63%)
Nov 14, 2007 93.69 94.31 92.03 93.29 9,658,553 +0.35(+0.38%)
Nov 13, 2007 91.17 94.18 91.00 92.94 10,637,099 +1.90(+2.09%)
Nov 12, 2007 94.50 94.50 90.56 91.04 10,869,905 -3.72(-3.93%)
Nov 09, 2007 95.25 97.14 94.34 94.76 7,754,035 -1.57(-1.63%)
Nov 08, 2007 95.22 97.28 93.43 96.33 11,346,931 +1.57(+1.66%)
Nov 07, 2007 98.24 98.76 94.74 94.76 9,913,212 -3.39(-3.45%)
Nov 06, 2007 98.23 98.98 97.68 98.15 8,897,375 +0.47(+0.48%)
Nov 05, 2007 97.60 99.47 96.58 97.68 8,062,941 -1.14(-1.15%)
Nov 02, 2007 97.45 99.55 96.88 98.82 9,610,016 +2.67(+2.78%)
Nov 01, 2007 95.69 99.47 94.98 96.15 13,658,600 -0.42(-0.43%)
Oct 31, 2007 96.61 97.07 94.52 96.57 15,817,410 +0.58(+0.60%)
Oct 30, 2007 99.02 99.74 95.64 95.99 9,194,364 -3.80(-3.81%)
Oct 29, 2007 100.32 101.45 99.08 99.79 5,794,609 +0.28(+0.28%)
Oct 26, 2007 99.53 100.75 98.81 99.51 7,978,320 +1.41(+1.44%)
Oct 25, 2007 101.30 101.99 97.87 98.10 15,077,162 -2.76(-2.74%)
Oct 24, 2007 99.65 101.56 98.57 100.86 12,744,021 +0.94(+0.94%)
Oct 23, 2007 97.30 100.06 96.05 99.92 14,656,309 +4.58(+4.80%)
Oct 22, 2007 97.64 97.80 94.77 95.34 24,016,700 -3.98(-4.01%)
Oct 19, 2007 105.00 105.48 98.00 99.32 38,155,317 -12.30(-11.02%)
Oct 18, 2007 110.46 111.87 109.68 111.62 7,668,271 +0.59(+0.53%)
Oct 17, 2007 112.70 112.86 109.65 111.03 8,271,520 -1.06(-0.95%)
Oct 16, 2007 111.50 113.41 111.22 112.09 9,004,062 +0.70(+0.63%)
Oct 15, 2007 111.68 114.84 110.77 111.39 8,366,800 +1.55(+1.41%)
Oct 12, 2007 109.20 110.31 108.19 109.84 5,408,570 +1.26(+1.16%)
Oct 11, 2007 109.10 111.24 106.66 108.58 10,478,978 +0.32(+0.30%)
Oct 10, 2007 103.47 108.87 103.35 108.26 11,740,400 +3.63(+3.47%)
Oct 09, 2007 104.81 105.00 102.89 104.63 7,698,700 +0.68(+0.65%)
Oct 08, 2007 104.25 104.43 103.16 103.95 4,822,300 -0.98(-0.93%)
Oct 05, 2007 106.36 106.43 104.35 104.93 6,405,800 -1.26(-1.19%)
Oct 04, 2007 105.49 106.71 104.01 106.19 6,393,700 +0.43(+0.41%)
Oct 03, 2007 105.81 106.25 104.71 105.76 6,399,400 -0.71(-0.67%)
Oct 02, 2007 105.52 107.11 103.99 106.47 7,742,400 -0.12(-0.11%)
Oct 01, 2007 105.00 107.04 104.06 106.59 7,306,723 +1.59(+1.51%)
Sep 28, 2007 105.85 107.21 104.51 105.00 6,974,400 -0.03(-0.03%)
Sep 27, 2007 103.79 105.74 103.79 105.03 6,957,050 +2.03(+1.97%)
Sep 26, 2007 104.94 105.47 100.73 103.00 10,745,700 -1.62(-1.55%)
Sep 25, 2007 103.27 105.00 102.60 104.62 7,477,180 -0.30(-0.29%)
Sep 24, 2007 106.24 106.50 103.75 104.92 7,877,898 -1.28(-1.21%)
Sep 21, 2007 108.75 108.75 106.20 106.20 12,232,600 -1.07(-1.00%)
Sep 20, 2007 106.64 108.08 105.42 107.27 7,047,000 +0.30(+0.28%)
Sep 19, 2007 105.48 107.81 104.70 106.97 9,240,982 +2.18(+2.08%)
Sep 18, 2007 100.49 105.07 99.21 104.79 11,482,808 +5.16(+5.18%)
Sep 17, 2007 99.99 101.86 99.45 99.63 5,616,442 -0.74(-0.74%)
Sep 14, 2007 99.76 100.57 99.40 100.37 5,880,065 -0.18(-0.18%)
Sep 13, 2007 99.99 101.00 99.09 100.55 6,545,425 +0.73(+0.73%)
Sep 12, 2007 100.05 100.97 99.11 99.82 9,978,025 -0.36(-0.36%)
Sep 11, 2007 99.06 100.49 97.65 100.18 10,234,900 +1.15(+1.16%)
Sep 10, 2007 97.74 99.75 95.31 99.03 9,256,500 +1.56(+1.60%)
Sep 07, 2007 96.48 98.11 95.25 97.47 7,660,500 -0.14(-0.14%)
Sep 06, 2007 99.11 100.48 96.89 97.61 11,301,600 -1.50(-1.51%)
Sep 05, 2007 99.64 100.12 98.08 99.11 8,376,200 -1.03(-1.03%)
Sep 04, 2007 96.19 101.20 96.19 100.14 9,103,379 +3.64(+3.77%)
Aug 31, 2007 96.68 97.69 95.85 96.50 6,249,100 +1.50(+1.58%)
Aug 30, 2007 95.72 95.79 94.27 95.00 6,474,700 -0.72(-0.75%)
Aug 29, 2007 92.38 96.41 91.68 95.72 8,313,300 +4.41(+4.83%)
Aug 28, 2007 93.09 93.79 90.90 91.31 6,855,500 -1.83(-1.96%)
Aug 27, 2007 93.92 94.00 92.03 93.14 4,375,300 -1.09(-1.16%)
Aug 24, 2007 92.98 94.99 92.75 94.23 6,692,100 +1.81(+1.96%)
Aug 23, 2007 91.04 92.99 90.96 92.42 6,445,000 +1.38(+1.52%)
Aug 22, 2007 90.33 91.35 89.58 91.04 6,715,600 +1.79(+2.01%)
Aug 21, 2007 89.30 90.99 88.77 89.25 6,606,700 -1.45(-1.60%)
Aug 20, 2007 88.43 90.96 87.40 90.70 7,845,219 +2.14(+2.42%)
Aug 17, 2007 88.00 91.26 87.01 88.56 13,074,861 +2.72(+3.17%)
Aug 16, 2007 85.54 86.95 81.26 85.84 17,218,117 -1.40(-1.60%)
Aug 15, 2007 89.41 90.45 86.67 87.24 10,168,793 -1.93(-2.16%)
Aug 14, 2007 91.42 91.75 88.98 89.17 7,292,463 -1.51(-1.67%)
Aug 13, 2007 92.76 93.22 89.44 90.68 7,018,300 -1.42(-1.54%)
Aug 10, 2007 89.99 93.12 88.50 92.10 10,509,255 -0.10(-0.11%)
Aug 09, 2007 91.80 94.65 90.86 92.20 11,952,194 -1.52(-1.62%)
Aug 08, 2007 89.40 94.00 88.22 93.72 15,913,801 +4.96(+5.59%)
Aug 07, 2007 87.25 89.54 86.32 88.76 14,791,145 +1.51(+1.73%)
Aug 06, 2007 87.75 88.97 85.27 87.25 14,799,952 -1.62(-1.82%)
Aug 03, 2007 88.80 92.00 88.40 88.87 12,608,512 -3.13(-3.40%)
Aug 02, 2007 94.71 95.50 91.42 92.00 14,045,713 -2.62(-2.77%)
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.