Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 70.24 71.85 69.86 70.88 16,930,184 -0.56(-0.79%)
Jul 30, 2008 67.10 71.44 66.62 71.44 18,851,342 +4.31(+6.42%)
Jul 29, 2008 68.27 68.46 66.65 67.13 15,265,605 -0.98(-1.44%)
Jul 28, 2008 69.06 69.62 68.02 68.11 11,510,031 -0.92(-1.33%)
Jul 25, 2008 69.73 70.43 68.17 69.03 14,189,396 -0.22(-0.31%)
Jul 24, 2008 70.46 71.41 68.02 69.25 24,736,878 -0.89(-1.26%)
Jul 23, 2008 72.49 72.62 69.12 70.14 23,201,414 -2.48(-3.41%)
Jul 22, 2008 74.06 75.34 71.94 72.61 16,269,706 -1.39(-1.88%)
Jul 21, 2008 70.80 74.00 70.60 74.00 17,643,478 +3.86(+5.50%)
Jul 18, 2008 69.66 71.64 68.92 70.14 28,608,668 +2.63(+3.90%)
Jul 17, 2008 68.20 69.68 65.97 67.51 27,615,214 +0.64(+0.96%)
Jul 16, 2008 67.63 68.36 64.97 66.87 19,031,712 -1.01(-1.49%)
Jul 15, 2008 70.58 71.32 67.52 67.88 16,043,830 -3.13(-4.40%)
Jul 14, 2008 68.85 71.85 68.85 71.01 12,248,095 +1.83(+2.65%)
Jul 11, 2008 68.91 70.84 68.26 69.17 13,098,721 -0.05(-0.07%)
Jul 10, 2008 67.97 69.35 66.05 69.22 15,433,781 +1.40(+2.06%)
Jul 09, 2008 68.40 70.36 67.66 67.83 17,245,838 +0.73(+1.08%)
Jul 08, 2008 68.85 68.91 65.71 67.10 20,418,908 -2.32(-3.34%)
Jul 07, 2008 70.43 71.15 68.54 69.42 13,945,444 -1.65(-2.33%)
Jul 04, 2008 72.55 73.17 69.76 71.07 12,099,641 +0.00(+0.00%)
Jul 03, 2008 72.55 73.17 69.76 71.07 12,099,641 -1.03(-1.43%)
Jul 02, 2008 76.99 78.10 72.01 72.10 16,259,799 -4.53(-5.92%)
Jul 01, 2008 74.74 76.84 73.74 76.64 17,080,600 +1.70(+2.26%)
Jun 30, 2008 74.13 75.79 74.13 74.94 11,541,582 +1.07(+1.44%)
Jun 27, 2008 73.48 74.87 73.13 73.88 12,366,705 +0.62(+0.85%)
Jun 26, 2008 73.48 74.78 71.68 73.25 11,936,996 -0.15(-0.20%)
Jun 25, 2008 74.90 75.06 71.25 73.40 15,436,120 -1.07(-1.44%)
Jun 24, 2008 75.19 76.81 74.17 74.48 14,691,945 -1.16(-1.53%)
Jun 23, 2008 72.55 75.68 72.34 75.63 15,080,606 +3.01(+4.15%)
Jun 20, 2008 73.86 74.22 72.32 72.62 12,318,315 -0.51(-0.70%)
Jun 19, 2008 74.06 75.22 73.03 73.13 16,382,688 -0.06(-0.09%)
Jun 18, 2008 72.06 73.66 71.85 73.19 13,786,799 +1.01(+1.40%)
Jun 17, 2008 69.83 72.46 69.77 72.18 9,856,497 +1.81(+2.58%)
Jun 16, 2008 70.07 71.03 69.77 70.37 8,052,635 +0.82(+1.18%)
Jun 13, 2008 68.71 70.23 68.55 69.54 8,124,224 +0.61(+0.88%)
Jun 12, 2008 69.77 70.06 68.51 68.94 12,985,913 -1.73(-2.45%)
Jun 11, 2008 71.66 71.94 69.83 70.67 9,673,241 -0.73(-1.02%)
Jun 10, 2008 71.70 73.18 70.52 71.39 11,180,895 -1.72(-2.36%)
Jun 09, 2008 71.62 73.53 71.02 73.12 10,116,849 +2.00(+2.82%)
Jun 06, 2008 73.72 75.75 71.04 71.11 18,780,778 -2.13(-2.91%)
Jun 05, 2008 69.32 73.25 69.32 73.24 11,143,675 +4.07(+5.89%)
Jun 04, 2008 68.72 70.44 68.70 69.17 12,020,135 +0.12(+0.17%)
Jun 03, 2008 69.53 70.61 68.92 69.05 11,570,518 -0.89(-1.28%)
Jun 02, 2008 70.14 71.12 69.10 69.94 8,614,272 -0.61(-0.86%)
May 30, 2008 70.56 71.53 70.23 70.55 11,986,844 +0.10(+0.14%)
May 29, 2008 71.40 71.79 70.15 70.45 10,667,406 -1.33(-1.85%)
May 28, 2008 69.81 71.85 68.96 71.78 9,928,869 +1.30(+1.84%)
May 27, 2008 69.41 71.08 68.41 70.48 11,384,932 +0.70(+1.00%)
May 26, 2008 72.08 72.21 69.06 69.78 0 +0.00(+0.00%)
May 23, 2008 72.08 72.21 69.06 69.78 11,732,294 -1.70(-2.38%)
May 22, 2008 72.95 72.95 71.11 71.48 13,062,708 -1.25(-1.72%)
May 21, 2008 73.84 75.71 72.48 72.73 13,413,435 -1.16(-1.57%)
May 20, 2008 74.64 75.01 73.14 73.89 12,076,186 -0.50(-0.67%)
May 19, 2008 73.72 75.32 72.73 74.39 11,055,646 +0.92(+1.25%)
May 16, 2008 73.13 73.77 72.45 73.46 13,882,448 +1.30(+1.80%)
May 15, 2008 72.80 73.04 69.77 72.17 15,714,358 +0.27(+0.38%)
May 14, 2008 72.76 73.24 71.73 71.89 11,885,081 -1.28(-1.75%)
May 13, 2008 72.27 73.25 70.52 73.18 10,416,776 +1.01(+1.40%)
May 12, 2008 72.86 72.86 70.91 72.17 10,232,230 -1.09(-1.49%)
May 09, 2008 73.43 73.91 72.06 73.25 8,734,854 -0.38(-0.52%)
May 08, 2008 71.58 73.77 71.20 73.64 10,495,856 +2.48(+3.48%)
May 07, 2008 72.69 72.90 71.16 71.16 11,448,984 -1.10(-1.52%)
May 06, 2008 70.53 72.69 70.53 72.26 9,735,419 +1.41(+1.99%)
May 05, 2008 69.93 71.62 69.86 70.85 7,977,373 +1.35(+1.94%)
May 02, 2008 69.13 70.12 68.48 69.50 10,842,190 +0.89(+1.30%)
May 01, 2008 68.99 69.42 66.84 68.61 14,782,836 -1.53(-2.19%)
Apr 30, 2008 69.92 71.12 69.08 70.14 13,938,441 +0.90(+1.30%)
Apr 29, 2008 70.67 70.75 68.88 69.24 10,537,045 -2.16(-3.03%)
Apr 28, 2008 72.03 72.40 70.79 71.41 8,515,854 -0.27(-0.37%)
Apr 25, 2008 71.61 72.26 70.12 71.67 9,972,682 +0.56(+0.78%)
Apr 24, 2008 72.48 72.48 70.12 71.11 12,761,620 -1.93(-2.65%)
Apr 23, 2008 73.53 74.28 72.40 73.05 14,891,582 -0.84(-1.13%)
Apr 22, 2008 73.60 74.18 72.56 73.88 15,341,735 -0.70(-0.94%)
Apr 21, 2008 71.36 74.80 71.30 74.58 20,274,008 +3.53(+4.97%)
Apr 18, 2008 65.05 71.09 64.65 71.05 34,700,324 +4.57(+6.87%)
Apr 17, 2008 66.13 66.48 64.63 66.48 11,836,774 +0.35(+0.53%)
Apr 16, 2008 64.17 66.27 63.40 66.13 13,541,254 +2.56(+4.03%)
Apr 15, 2008 63.89 64.39 62.86 63.57 10,048,098 -0.04(-0.07%)
Apr 14, 2008 63.31 63.89 62.74 63.61 10,167,563 +0.40(+0.64%)
Apr 11, 2008 64.34 64.74 63.13 63.21 10,256,789 -1.39(-2.15%)
Apr 10, 2008 63.04 65.00 63.04 64.60 16,572,193 +1.69(+2.68%)
Apr 09, 2008 62.68 63.68 61.74 62.91 16,534,783 +0.39(+0.62%)
Apr 08, 2008 62.98 64.31 62.12 62.52 15,420,343 -0.67(-1.06%)
Apr 07, 2008 64.57 66.27 63.13 63.19 19,883,358 -0.55(-0.86%)
Apr 04, 2008 63.91 64.80 63.08 63.74 9,941,838 +0.05(+0.08%)
Apr 03, 2008 63.08 64.53 62.20 63.69 10,447,094 +0.35(+0.55%)
Apr 02, 2008 62.19 63.73 61.40 63.34 12,347,304 +1.09(+1.75%)
Apr 01, 2008 60.69 62.25 59.80 62.25 12,323,002 +1.56(+2.57%)
Mar 31, 2008 59.71 61.86 59.63 60.69 13,225,064 +0.93(+1.56%)
Mar 28, 2008 59.74 60.66 58.72 59.76 9,682,818 +0.20(+0.33%)
Mar 27, 2008 60.28 61.20 59.52 59.56 12,511,328 -0.80(-1.32%)
Mar 26, 2008 57.82 60.52 57.38 60.36 14,921,324 +2.71(+4.70%)
Mar 25, 2008 56.83 58.14 56.76 57.65 13,981,740 +0.96(+1.69%)
Mar 24, 2008 56.37 57.75 56.12 56.69 10,758,201 +0.44(+0.78%)
Mar 21, 2008 55.14 57.23 55.08 56.25 17,627,086 +0.00(+0.00%)
Mar 20, 2008 55.14 57.23 55.08 56.25 17,627,086 +0.33(+0.59%)
Mar 19, 2008 57.93 58.77 55.73 55.93 15,736,404 -2.93(-4.98%)
Mar 18, 2008 57.96 58.86 57.11 58.86 14,184,185 +2.19(+3.87%)
Mar 17, 2008 57.02 57.76 55.72 56.67 16,989,390 -1.86(-3.18%)
Mar 14, 2008 59.77 59.77 57.09 58.53 14,699,136 -0.88(-1.48%)
Mar 13, 2008 58.01 59.83 57.08 59.41 13,882,513 +0.57(+0.97%)
Mar 12, 2008 60.43 61.03 58.68 58.84 14,418,698 -1.58(-2.62%)
Mar 11, 2008 58.85 60.42 58.85 60.42 15,181,947 +2.66(+4.60%)
Mar 10, 2008 59.76 59.96 57.56 57.76 14,513,281 -1.96(-3.28%)
Mar 07, 2008 60.76 61.18 58.75 59.72 12,835,717 -1.43(-2.34%)
Mar 06, 2008 61.11 62.44 60.69 61.15 14,673,421 -0.13(-0.22%)
Mar 05, 2008 59.30 61.39 59.30 61.28 14,602,990 +2.30(+3.90%)
Mar 04, 2008 60.23 60.81 57.67 58.98 14,802,964 -1.70(-2.79%)
Mar 03, 2008 60.28 62.09 59.46 60.68 13,484,836 +0.37(+0.61%)
Feb 29, 2008 62.02 62.22 59.94 60.31 12,336,923 -2.26(-3.61%)
Feb 28, 2008 61.24 63.04 61.04 62.57 11,719,533 +1.00(+1.63%)
Feb 27, 2008 61.91 62.16 61.10 61.56 10,375,210 -0.59(-0.95%)
Feb 26, 2008 60.89 62.35 59.99 62.16 11,050,430 +1.09(+1.78%)
Feb 25, 2008 59.53 61.25 59.45 61.07 10,651,850 +1.46(+2.45%)
Feb 22, 2008 58.89 59.74 57.36 59.61 8,838,052 +1.07(+1.84%)
Feb 21, 2008 60.17 60.50 58.29 58.54 13,946,341 -1.50(-2.50%)
Feb 20, 2008 60.09 60.61 59.63 60.04 12,684,506 -0.46(-0.76%)
Feb 19, 2008 60.13 61.28 59.72 60.50 14,430,447 +1.84(+3.14%)
Feb 18, 2008 58.33 59.16 57.36 58.65 0 +0.00(+0.00%)
Feb 15, 2008 58.33 59.16 57.36 58.65 13,461,699 -0.02(-0.04%)
Feb 14, 2008 59.63 60.29 58.58 58.68 11,169,509 -0.54(-0.92%)
Feb 13, 2008 57.80 59.75 57.44 59.22 14,491,722 +2.37(+4.17%)
Feb 12, 2008 57.20 58.47 56.35 56.85 16,181,307 +0.70(+1.24%)
Feb 11, 2008 54.06 56.35 53.67 56.15 14,227,358 +2.18(+4.03%)
Feb 08, 2008 53.71 54.40 52.86 53.97 14,684,992 +1.12(+2.13%)
Feb 07, 2008 52.03 53.81 51.30 52.85 15,828,828 +0.63(+1.20%)
Feb 06, 2008 54.13 54.25 52.13 52.22 18,815,428 -1.44(-2.69%)
Feb 05, 2008 54.32 54.36 53.54 53.67 26,078,744 -1.51(-2.73%)
Feb 04, 2008 54.62 55.79 53.91 55.17 11,734,751 +0.57(+1.03%)
Feb 01, 2008 53.09 54.76 52.82 54.61 17,928,538 +2.01(+3.82%)
Jan 31, 2008 51.64 52.99 51.06 52.60 36,314,600 -0.24(-0.46%)
Jan 30, 2008 54.55 55.19 52.70 52.84 20,226,212 -2.05(-3.74%)
Jan 29, 2008 55.64 55.75 54.34 54.89 15,145,343 -0.38(-0.68%)
Jan 28, 2008 54.17 55.77 53.37 55.27 13,346,270 +1.07(+1.97%)
Jan 25, 2008 57.48 57.70 53.34 54.20 20,535,038 -1.83(-3.26%)
Jan 24, 2008 56.38 58.24 55.14 56.03 21,848,676 -0.01(-0.02%)
Jan 23, 2008 52.31 56.12 50.70 56.05 27,082,718 +2.27(+4.22%)
Jan 22, 2008 51.92 55.26 51.92 53.78 31,228,604 -1.70(-3.06%)
Jan 21, 2008 54.68 55.98 50.44 55.47 0 +0.00(+0.00%)
Jan 18, 2008 54.68 55.98 50.44 55.47 82,126,224 -2.09(-3.62%)
Jan 17, 2008 60.61 61.65 56.85 57.56 25,857,770 -2.36(-3.95%)
Jan 16, 2008 61.37 61.74 58.09 59.92 32,722,618 -2.11(-3.41%)
Jan 15, 2008 64.88 64.91 61.94 62.04 22,693,838 -4.60(-6.91%)
Jan 14, 2008 66.11 66.93 65.23 66.64 11,199,776 +1.06(+1.62%)
Jan 11, 2008 66.98 67.37 65.42 65.58 14,159,416 -2.15(-3.17%)
Jan 10, 2008 67.74 68.32 66.40 67.73 14,794,685 -1.06(-1.54%)
Jan 09, 2008 67.91 69.06 67.01 68.79 11,482,881 +1.33(+1.96%)
Jan 08, 2008 68.32 69.98 67.28 67.46 15,266,832 -0.07(-0.10%)
Jan 07, 2008 68.92 69.74 66.75 67.53 14,814,505 -0.83(-1.21%)
Jan 04, 2008 70.67 70.70 68.00 68.36 14,178,655 -3.01(-4.21%)
Jan 03, 2008 70.25 71.65 69.68 71.37 12,309,995 +1.21(+1.72%)
Jan 02, 2008 69.37 71.52 68.93 70.16 13,156,168 +1.54(+2.25%)
Jan 01, 2008 68.63 69.10 68.41 68.62 0 +0.00(+0.00%)
Dec 31, 2007 68.63 69.10 68.41 68.62 6,487,189 -0.30(-0.44%)
Dec 28, 2007 68.48 69.58 68.48 68.92 6,502,546 +1.01(+1.49%)
Dec 27, 2007 68.71 69.06 67.85 67.91 7,368,924 -0.84(-1.22%)
Dec 26, 2007 66.88 69.18 66.88 68.75 8,165,558 +1.90(+2.84%)
Dec 24, 2007 66.01 67.04 65.46 66.85 3,161,240 +0.83(+1.26%)
Dec 21, 2007 63.48 66.12 63.48 66.02 14,953,533 +2.69(+4.25%)
Dec 20, 2007 64.09 64.47 62.72 63.33 11,225,051 -0.23(-0.36%)
Dec 19, 2007 63.96 65.85 63.55 63.56 13,884,251 +0.50(+0.80%)
Dec 18, 2007 63.57 63.96 62.11 63.06 10,093,334 +0.08(+0.12%)
Dec 17, 2007 65.39 65.40 61.60 62.98 18,035,078 -2.99(-4.54%)
Dec 14, 2007 66.75 66.96 65.87 65.97 8,827,992 -1.43(-2.12%)
Dec 13, 2007 67.81 68.34 66.08 67.40 9,808,665 -0.72(-1.05%)
Dec 12, 2007 68.16 69.47 67.12 68.12 14,022,297 +1.50(+2.25%)
Dec 11, 2007 68.64 69.40 66.26 66.62 9,136,557 -2.06(-3.00%)
Dec 10, 2007 67.86 69.10 67.86 68.68 7,297,135 +0.88(+1.30%)
Dec 07, 2007 68.36 69.13 67.52 67.80 8,333,338 -1.19(-1.72%)
Dec 06, 2007 66.81 69.24 66.52 68.99 9,365,085 +2.16(+3.23%)
Dec 05, 2007 66.17 67.93 65.94 66.83 13,453,499 +1.37(+2.09%)
Dec 04, 2007 65.20 65.78 64.28 65.46 11,796,696 +0.00(+0.00%)
Dec 03, 2007 64.65 65.78 64.00 65.46 9,744,838 +0.27(+0.42%)
Nov 30, 2007 65.17 65.69 64.33 65.19 13,990,871 +0.90(+1.40%)
Nov 29, 2007 63.15 64.86 63.14 64.29 9,879,083 +1.07(+1.69%)
Nov 28, 2007 62.57 63.75 62.44 63.22 13,096,508 +1.02(+1.64%)
Nov 27, 2007 62.33 63.25 60.98 62.20 15,544,920 -0.97(-1.53%)
Nov 26, 2007 65.53 66.24 63.12 63.17 9,965,245 -2.48(-3.77%)
Nov 23, 2007 64.32 65.98 63.76 65.65 4,349,010 +1.63(+2.54%)
Nov 21, 2007 64.65 65.91 63.53 64.03 11,747,832 -1.03(-1.59%)
Nov 20, 2007 64.02 65.70 63.70 65.06 13,029,921 +1.21(+1.90%)
Nov 19, 2007 64.95 65.43 63.32 63.84 8,795,674 -1.35(-2.08%)
Nov 16, 2007 64.11 65.21 63.30 65.20 12,322,995 +1.83(+2.88%)
Nov 15, 2007 64.69 65.41 62.87 63.37 12,344,466 -1.71(-2.63%)
Nov 14, 2007 65.36 65.79 64.20 65.08 13,845,397 +0.24(+0.38%)
Nov 13, 2007 63.60 65.70 63.48 64.83 15,248,128 +1.33(+2.09%)
Nov 12, 2007 65.92 65.92 63.17 63.51 15,581,852 -2.60(-3.93%)
Nov 09, 2007 66.45 67.76 65.81 66.10 11,115,298 -1.10(-1.63%)
Nov 08, 2007 66.43 67.86 65.18 67.20 16,265,662 +1.10(+1.66%)
Nov 07, 2007 68.53 68.89 66.09 66.10 14,210,447 -2.36(-3.45%)
Nov 06, 2007 68.53 69.05 68.14 68.47 12,754,259 +0.33(+0.48%)
Nov 05, 2007 68.09 69.39 67.37 68.14 11,558,110 -0.80(-1.15%)
Nov 02, 2007 67.98 69.45 67.58 68.94 13,775,820 +1.86(+2.78%)
Nov 01, 2007 66.75 69.39 66.26 67.07 19,579,406 -0.29(-0.43%)
Oct 31, 2007 67.40 67.72 65.94 67.37 22,674,030 +0.40(+0.60%)
Oct 30, 2007 69.08 69.58 66.72 66.96 13,179,989 -2.65(-3.81%)
Oct 29, 2007 69.98 70.77 69.12 69.61 8,306,488 +0.20(+0.28%)
Oct 26, 2007 69.43 70.28 68.93 69.42 11,436,807 +0.98(+1.44%)
Oct 25, 2007 70.67 71.15 68.27 68.43 21,612,894 -1.93(-2.74%)
Oct 24, 2007 69.52 70.85 68.76 70.36 18,268,370 +0.66(+0.94%)
Oct 23, 2007 67.88 69.80 67.00 69.70 21,009,608 +3.19(+4.80%)
Oct 22, 2007 68.11 68.23 66.11 66.51 34,427,592 -2.78(-4.01%)
Oct 19, 2007 73.25 73.58 68.36 69.29 54,695,096 -8.58(-11.02%)
Oct 18, 2007 77.06 78.04 76.51 77.87 10,992,356 +0.41(+0.53%)
Oct 17, 2007 78.62 78.73 76.49 77.45 11,857,105 -0.74(-0.95%)
Oct 16, 2007 77.78 79.11 77.59 78.19 12,907,193 +0.49(+0.63%)
Oct 15, 2007 77.91 80.11 77.27 77.71 11,993,687 +1.08(+1.41%)
Oct 12, 2007 76.18 76.95 75.47 76.62 7,753,107 +0.88(+1.16%)
Oct 11, 2007 76.11 77.60 74.41 75.75 15,021,464 +0.22(+0.30%)
Oct 10, 2007 72.18 75.95 72.10 75.52 16,829,694 +2.53(+3.47%)
Oct 09, 2007 73.12 73.25 71.78 72.99 11,035,976 +0.47(+0.65%)
Oct 08, 2007 72.72 72.85 71.96 72.52 6,912,697 -0.68(-0.93%)
Oct 05, 2007 74.20 74.25 72.79 73.20 9,182,622 -0.88(-1.19%)
Oct 04, 2007 73.59 74.44 72.56 74.08 9,165,277 +0.30(+0.41%)
Oct 03, 2007 73.81 74.12 73.05 73.78 9,173,448 -0.50(-0.67%)
Oct 02, 2007 73.61 74.72 72.54 74.27 11,098,619 -0.08(-0.11%)
Oct 01, 2007 73.25 74.67 72.59 74.36 10,474,082 +1.11(+1.51%)
Sep 28, 2007 73.84 74.79 72.91 73.25 9,997,702 -0.02(-0.03%)
Sep 27, 2007 72.40 73.76 72.40 73.27 9,972,831 +1.42(+1.97%)
Sep 26, 2007 73.21 73.58 70.27 71.85 15,403,806 -1.13(-1.55%)
Sep 25, 2007 72.04 73.25 71.57 72.98 10,718,430 -0.21(-0.29%)
Sep 24, 2007 74.11 74.29 72.38 73.19 11,292,853 -0.89(-1.21%)
Sep 21, 2007 75.86 75.86 74.09 74.09 17,535,256 -0.75(-1.00%)
Sep 20, 2007 74.39 75.40 73.54 74.83 10,101,773 +0.21(+0.28%)
Sep 19, 2007 73.58 75.21 73.04 74.62 13,246,815 +1.52(+2.08%)
Sep 18, 2007 70.10 73.30 69.21 73.10 16,460,440 +3.60(+5.18%)
Sep 17, 2007 69.75 71.06 69.38 69.50 8,051,089 -0.52(-0.74%)
Sep 14, 2007 69.59 70.16 69.34 70.02 8,428,989 -0.13(-0.18%)
Sep 13, 2007 69.75 70.46 69.13 70.14 9,382,773 +0.51(+0.73%)
Sep 12, 2007 69.79 70.44 69.14 69.63 14,303,355 -0.25(-0.36%)
Sep 11, 2007 69.10 70.10 68.12 69.89 14,671,582 +0.80(+1.16%)
Sep 10, 2007 68.18 69.59 66.49 69.08 13,269,060 +1.09(+1.60%)
Sep 07, 2007 67.30 68.44 66.45 68.00 10,981,217 -0.10(-0.14%)
Sep 06, 2007 69.14 70.09 67.59 68.09 16,200,681 -1.05(-1.51%)
Sep 05, 2007 69.51 69.84 68.42 69.14 12,007,162 -0.72(-1.03%)
Sep 04, 2007 67.10 70.60 67.10 69.86 13,049,563 +2.54(+3.77%)
Aug 31, 2007 67.44 68.15 66.86 67.32 8,957,995 +1.05(+1.58%)
Aug 30, 2007 66.77 66.82 65.76 66.27 9,281,389 -0.50(-0.75%)
Aug 29, 2007 64.44 67.26 63.96 66.77 11,916,996 +3.08(+4.83%)
Aug 28, 2007 64.94 65.43 63.41 63.70 9,827,261 -1.28(-1.96%)
Aug 27, 2007 65.52 65.57 64.20 64.97 6,271,929 -0.76(-1.16%)
Aug 24, 2007 64.86 66.27 64.70 65.73 9,593,029 +1.26(+1.96%)
Aug 23, 2007 63.51 64.87 63.45 64.47 9,238,815 +0.96(+1.52%)
Aug 22, 2007 63.01 63.73 62.49 63.51 9,626,716 +1.25(+2.01%)
Aug 21, 2007 62.30 63.47 61.93 62.26 9,470,609 -1.01(-1.60%)
Aug 20, 2007 61.69 63.45 60.97 63.27 11,246,009 +1.49(+2.42%)
Aug 17, 2007 61.39 63.66 60.70 61.78 18,742,626 +1.90(+3.17%)
Aug 16, 2007 59.67 60.66 56.69 59.88 24,681,922 -0.98(-1.60%)
Aug 15, 2007 62.37 63.10 60.46 60.86 14,576,818 -1.35(-2.16%)
Aug 14, 2007 63.77 64.00 62.07 62.20 10,453,641 -1.05(-1.67%)
Aug 13, 2007 64.71 65.03 62.39 63.26 10,060,632 -0.99(-1.54%)
Aug 10, 2007 62.78 64.96 61.74 64.25 15,064,866 -0.07(-0.11%)
Aug 09, 2007 64.04 66.03 63.38 64.32 17,133,298 -1.06(-1.62%)
Aug 08, 2007 62.37 65.57 61.54 65.38 22,812,204 +3.46(+5.59%)
Aug 07, 2007 60.87 62.46 60.22 61.92 21,202,894 +1.05(+1.73%)
Aug 06, 2007 61.21 62.07 59.48 60.87 21,215,518 -1.13(-1.82%)
Aug 03, 2007 61.95 64.18 61.67 62.00 18,074,120 -2.18(-3.40%)
Aug 02, 2007 66.07 66.62 63.77 64.18 20,134,328 -1.83(-2.77%)
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.