Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Schlumberger Ltd
(NY:
SLB
)
46.24
-0.08 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
10.97
11.01
10.82
10.87
11,709,215
-0.11(-1.04%)
Jan 29, 2004
11.00
11.07
10.89
10.98
17,211,950
-0.01(-0.05%)
Jan 28, 2004
10.99
11.10
10.93
10.99
19,135,148
-0.03(-0.24%)
Jan 27, 2004
10.85
11.16
10.85
11.01
27,182,066
+0.17(+1.54%)
Jan 26, 2004
10.63
10.87
10.52
10.85
18,547,942
+0.23(+2.16%)
Jan 23, 2004
10.21
10.74
10.19
10.62
34,372,384
+0.74(+7.54%)
Jan 22, 2004
9.991
10.06
9.787
9.872
11,019,825
-0.08(-0.84%)
Jan 21, 2004
9.858
10.04
9.814
9.956
8,940,395
+0.07(+0.75%)
Jan 20, 2004
9.698
9.940
9.680
9.881
11,976,920
+0.31(+3.23%)
Jan 16, 2004
9.371
9.613
9.330
9.572
7,445,356
+0.21(+2.28%)
Jan 15, 2004
9.494
9.595
9.348
9.359
7,578,505
-0.09(-1.00%)
Jan 14, 2004
9.547
9.579
9.370
9.453
6,612,120
-0.05(-0.52%)
Jan 13, 2004
9.565
9.608
9.485
9.503
10,252,179
+0.03(+0.28%)
Jan 12, 2004
9.627
9.627
9.432
9.476
10,274,699
-0.12(-1.20%)
Jan 09, 2004
9.698
9.830
9.398
9.592
19,680,130
+0.03(+0.28%)
Jan 08, 2004
9.414
9.604
9.375
9.565
13,325,862
+0.05(+0.56%)
Jan 07, 2004
9.709
9.709
9.465
9.512
13,006,361
-0.24(-2.48%)
Jan 06, 2004
9.867
9.931
9.689
9.753
8,778,534
-0.11(-1.08%)
Jan 05, 2004
9.627
9.869
9.588
9.860
8,422,438
+0.15(+1.56%)
Jan 02, 2004
9.719
9.787
9.673
9.709
5,161,276
-0.01(-0.11%)
Dec 31, 2003
9.876
9.876
9.655
9.719
6,909,946
-0.15(-1.48%)
Dec 30, 2003
9.877
9.989
9.824
9.865
6,657,441
-0.02(-0.23%)
Dec 29, 2003
9.840
9.908
9.822
9.888
6,531,330
+0.07(+0.71%)
Dec 26, 2003
9.760
9.854
9.734
9.819
2,696,193
+0.06(+0.58%)
Dec 24, 2003
9.593
9.803
9.584
9.762
4,677,662
+0.17(+1.78%)
Dec 23, 2003
9.616
9.682
9.508
9.592
7,443,104
-0.12(-1.19%)
Dec 22, 2003
9.458
9.725
9.442
9.707
14,957,991
+0.27(+2.86%)
Dec 19, 2003
9.455
9.520
9.378
9.437
12,979,618
+0.07(+0.72%)
Dec 18, 2003
9.014
9.583
9.012
9.370
26,203,014
+0.42(+4.66%)
Dec 17, 2003
8.924
8.956
8.872
8.952
10,143,520
+0.01(+0.08%)
Dec 16, 2003
8.917
9.053
8.915
8.945
7,929,815
+0.03(+0.34%)
Dec 15, 2003
9.050
9.064
8.909
8.915
7,541,347
-0.15(-1.67%)
Dec 12, 2003
8.897
9.075
8.890
9.066
6,888,833
+0.17(+1.94%)
Dec 11, 2003
8.881
8.909
8.783
8.893
7,733,329
+0.02(+0.18%)
Dec 10, 2003
8.847
8.925
8.810
8.877
9,661,032
+0.03(+0.34%)
Dec 09, 2003
8.863
8.890
8.780
8.847
9,202,752
+0.02(+0.18%)
Dec 08, 2003
8.703
8.849
8.700
8.831
7,555,703
+0.09(+0.97%)
Dec 05, 2003
8.551
8.746
8.549
8.746
9,625,844
+0.19(+2.22%)
Dec 04, 2003
8.368
8.661
8.357
8.556
12,276,153
+0.17(+1.97%)
Dec 03, 2003
8.501
8.515
8.373
8.391
7,168,080
-0.11(-1.27%)
Dec 02, 2003
8.329
8.519
8.286
8.499
10,674,990
+0.20(+2.37%)
Dec 01, 2003
8.343
8.366
8.291
8.302
6,421,546
-0.03(-0.38%)
Nov 28, 2003
8.330
8.355
8.275
8.334
1,790,612
+0.00(+0.04%)
Nov 26, 2003
8.304
8.361
8.233
8.330
6,843,793
+0.05(+0.58%)
Nov 25, 2003
8.226
8.401
8.226
8.282
7,640,716
+0.06(+0.73%)
Nov 24, 2003
8.217
8.249
8.162
8.222
6,238,290
+0.01(+0.06%)
Nov 21, 2003
8.252
8.247
8.172
8.217
5,521,032
-0.04(-0.43%)
Nov 20, 2003
8.229
8.346
8.229
8.252
7,143,026
-0.01(-0.15%)
Nov 19, 2003
8.179
8.281
8.179
8.265
6,657,441
+0.07(+0.89%)
Nov 18, 2003
8.336
8.341
8.185
8.192
7,039,998
-0.15(-1.81%)
Nov 17, 2003
8.290
8.455
8.231
8.343
5,581,835
-0.11(-1.32%)
Nov 14, 2003
8.458
8.563
8.417
8.455
8,400,481
-0.00(-0.04%)
Nov 13, 2003
8.293
8.481
8.293
8.458
8,657,208
+0.17(+1.99%)
Nov 12, 2003
8.224
8.323
8.075
8.293
4,311,995
+0.07(+0.86%)
Nov 11, 2003
8.190
8.236
8.181
8.222
4,862,606
+0.03(+0.41%)
Nov 10, 2003
8.281
8.281
8.171
8.188
6,408,315
-0.09(-1.12%)
Nov 07, 2003
8.284
8.341
8.250
8.281
5,848,977
-0.00(-0.04%)
Nov 06, 2003
8.286
8.330
8.052
8.284
5,769,032
-0.01(-0.13%)
Nov 05, 2003
8.101
8.338
8.215
8.295
7,475,476
+0.03(+0.41%)
Nov 04, 2003
8.101
8.313
8.101
8.261
6,848,041
+0.07(+0.82%)
Nov 03, 2003
8.343
8.366
8.174
8.194
8,010,605
-0.15(-1.79%)
Oct 31, 2003
8.217
8.357
8.172
8.343
10,571,961
+0.18(+2.24%)
Oct 30, 2003
8.268
8.275
8.091
8.160
11,656,294
-0.10(-1.20%)
Oct 29, 2003
8.354
8.490
8.231
8.259
11,136,929
-0.13(-1.59%)
Oct 28, 2003
8.354
8.366
8.307
8.393
10,240,637
+0.04(+0.47%)
Oct 27, 2003
8.369
8.481
8.327
8.354
8,195,268
-0.01(-0.17%)
Oct 24, 2003
8.442
8.476
8.329
8.368
9,548,714
-0.16(-1.85%)
Oct 23, 2003
8.519
8.528
8.384
8.526
13,834,248
+0.01(+0.10%)
Oct 22, 2003
8.712
8.757
8.483
8.517
27,372,078
-0.61(-6.64%)
Oct 21, 2003
8.872
9.158
8.854
9.123
14,024,823
+0.27(+3.05%)
Oct 20, 2003
8.801
8.879
8.721
8.853
6,171,293
+0.06(+0.69%)
Oct 17, 2003
8.890
8.920
8.750
8.792
7,169,487
-0.09(-1.00%)
Oct 16, 2003
8.703
8.947
8.702
8.881
7,463,935
+0.13(+1.50%)
Oct 15, 2003
8.865
8.865
8.703
8.750
10,280,891
-0.16(-1.79%)
Oct 14, 2003
8.979
8.979
8.851
8.909
5,506,394
-0.06(-0.61%)
Oct 13, 2003
9.021
9.059
8.925
8.965
4,774,497
-0.06(-0.63%)
Oct 10, 2003
8.917
9.085
8.917
9.021
8,672,972
+0.08(+0.93%)
Oct 09, 2003
8.970
8.970
8.883
8.938
8,196,957
-0.03(-0.36%)
Oct 08, 2003
8.940
9.055
8.938
8.970
6,735,979
+0.01(+0.06%)
Oct 07, 2003
8.945
9.002
8.838
8.965
5,717,799
+0.02(+0.22%)
Oct 06, 2003
8.899
9.002
8.846
8.945
5,136,786
+0.05(+0.56%)
Oct 03, 2003
8.881
8.998
8.703
8.895
7,163,576
+0.07(+0.83%)
Oct 02, 2003
8.734
8.840
8.723
8.822
5,765,654
+0.03(+0.38%)
Oct 01, 2003
8.668
8.814
8.597
8.789
10,363,089
+0.19(+2.23%)
Sep 30, 2003
8.735
8.767
8.545
8.597
10,657,818
-0.14(-1.59%)
Sep 29, 2003
8.654
8.760
8.632
8.735
6,271,788
+0.08(+0.94%)
Sep 26, 2003
8.773
8.703
8.592
8.654
7,915,740
-0.12(-1.36%)
Sep 25, 2003
9.041
9.043
8.757
8.773
10,723,689
-0.27(-3.02%)
Sep 24, 2003
9.005
9.192
8.993
9.046
15,210,213
+0.04(+0.45%)
Sep 23, 2003
9.071
9.100
8.986
9.005
9,570,108
-0.07(-0.72%)
Sep 22, 2003
9.147
9.254
9.000
9.071
17,005,892
+0.01(+0.16%)
Sep 19, 2003
8.748
9.075
8.574
9.057
19,067,870
+0.31(+3.53%)
Sep 18, 2003
8.568
8.730
8.524
8.748
9,004,014
+0.18(+2.07%)
Sep 17, 2003
8.597
8.682
8.508
8.570
6,820,429
-0.03(-0.31%)
Sep 16, 2003
8.544
8.613
8.487
8.597
6,203,384
+0.05(+0.62%)
Sep 15, 2003
8.586
8.689
8.535
8.544
4,906,239
-0.04(-0.48%)
Sep 12, 2003
8.544
8.586
8.489
8.584
4,951,560
+0.04(+0.48%)
Sep 11, 2003
8.570
8.647
8.481
8.544
7,655,635
-0.01(-0.06%)
Sep 10, 2003
8.696
8.716
8.501
8.549
7,693,075
-0.15(-1.70%)
Sep 09, 2003
8.790
8.790
8.615
8.696
7,478,573
-0.09(-1.07%)
Sep 08, 2003
8.623
8.844
8.615
8.790
8,368,108
+0.18(+2.15%)
Sep 05, 2003
8.485
8.657
8.467
8.606
9,029,349
+0.12(+1.42%)
Sep 04, 2003
8.673
8.673
8.455
8.485
11,210,963
-0.19(-2.17%)
Sep 03, 2003
8.776
8.790
8.618
8.673
6,694,599
-0.09(-0.97%)
Sep 02, 2003
8.794
8.794
8.568
8.758
10,802,790
-0.04(-0.40%)
Aug 29, 2003
8.755
8.794
8.581
8.794
7,472,943
+0.01(+0.06%)
Aug 28, 2003
8.455
8.794
8.394
8.789
11,168,175
+0.34(+4.04%)
Aug 27, 2003
8.469
8.643
8.448
8.448
6,629,010
-0.06(-0.73%)
Aug 26, 2003
8.465
8.522
8.368
8.510
5,884,728
+0.05(+0.55%)
Aug 25, 2003
8.604
8.623
8.437
8.464
8,677,757
-0.14(-1.63%)
Aug 22, 2003
8.828
8.828
8.593
8.604
6,850,831
-0.14(-1.64%)
Aug 21, 2003
8.686
8.838
8.577
8.748
9,216,264
+0.06(+0.74%)
Aug 20, 2003
8.556
8.760
8.368
8.684
9,869,059
+0.13(+1.49%)
Aug 19, 2003
8.508
8.565
8.471
8.556
5,953,695
+0.04(+0.46%)
Aug 18, 2003
8.437
8.529
8.419
8.517
5,250,793
+0.12(+1.48%)
Aug 15, 2003
8.455
8.478
8.382
8.393
3,459,899
-0.05(-0.57%)
Aug 14, 2003
8.428
8.476
8.311
8.441
11,083,444
+0.03(+0.32%)
Aug 13, 2003
8.455
8.481
8.339
8.414
8,958,411
+0.04(+0.53%)
Aug 12, 2003
8.334
8.391
8.192
8.369
7,092,920
+0.04(+0.43%)
Aug 11, 2003
8.265
8.366
8.211
8.334
7,398,346
+0.07(+0.84%)
Aug 08, 2003
8.270
8.297
8.162
8.265
9,936,900
-0.01(-0.06%)
Aug 07, 2003
8.082
8.311
8.025
8.270
13,173,852
+0.19(+2.33%)
Aug 06, 2003
7.931
8.103
7.909
8.082
8,351,218
+0.15(+1.93%)
Aug 05, 2003
8.011
8.071
7.918
7.929
6,199,162
-0.08(-1.04%)
Aug 04, 2003
8.085
8.087
7.904
8.012
7,780,339
-0.07(-0.90%)
Aug 01, 2003
7.950
8.140
7.950
8.085
7,194,259
+0.08(+1.00%)
Jul 31, 2003
8.028
8.162
7.904
8.005
8,340,803
+0.03(+0.40%)
Jul 30, 2003
7.989
8.012
7.904
7.973
9,251,170
+0.01(+0.13%)
Jul 29, 2003
8.197
8.197
7.913
7.963
11,181,124
-0.23(-2.86%)
Jul 28, 2003
8.123
8.245
8.011
8.197
10,463,584
+0.07(+0.92%)
Jul 25, 2003
8.011
8.124
7.956
8.123
7,547,540
+0.13(+1.58%)
Jul 24, 2003
8.171
8.258
7.984
7.996
11,592,956
-0.09(-1.08%)
Jul 23, 2003
8.339
8.366
7.957
8.084
16,814,474
-0.16(-1.92%)
Jul 22, 2003
8.371
8.403
8.176
8.242
11,459,245
-0.13(-1.55%)
Jul 21, 2003
8.526
8.570
8.314
8.371
12,370,737
-0.06(-0.70%)
Jul 18, 2003
8.158
8.465
8.020
8.430
9,508,741
+0.27(+3.33%)
Jul 17, 2003
8.117
8.252
7.906
8.158
9,822,330
+0.04(+0.50%)
Jul 16, 2003
8.206
8.259
8.089
8.117
7,355,839
-0.08(-0.98%)
Jul 15, 2003
8.235
8.323
8.117
8.197
8,205,121
-0.04(-0.43%)
Jul 14, 2003
8.419
8.451
8.192
8.233
8,230,737
-0.17(-1.99%)
Jul 11, 2003
8.286
8.444
8.233
8.400
6,433,650
+0.11(+1.37%)
Jul 10, 2003
8.526
8.526
8.203
8.286
12,877,997
-0.25(-2.93%)
Jul 09, 2003
8.473
8.606
8.473
8.536
9,407,120
+0.09(+1.03%)
Jul 08, 2003
8.437
8.474
8.348
8.449
7,997,093
+0.01(+0.15%)
Jul 07, 2003
8.526
8.526
8.373
8.437
10,033,173
-0.10(-1.12%)
Jul 03, 2003
8.531
8.634
8.295
8.533
5,966,925
+0.00(+0.04%)
Jul 02, 2003
8.499
8.574
8.346
8.529
7,784,280
+0.03(+0.36%)
Jul 01, 2003
8.449
8.531
8.263
8.499
7,609,470
+0.05(+0.59%)
Jun 30, 2003
8.526
8.561
8.433
8.449
6,175,797
-0.02(-0.25%)
Jun 27, 2003
8.483
8.595
8.460
8.471
7,484,766
-0.01(-0.15%)
Jun 26, 2003
8.517
8.638
8.425
8.483
13,735,161
-0.07(-0.81%)
Jun 25, 2003
8.490
8.650
8.428
8.552
11,132,706
+0.12(+1.37%)
Jun 24, 2003
8.348
8.489
8.330
8.437
8,942,929
+0.04(+0.53%)
Jun 23, 2003
8.396
8.497
8.211
8.393
5,704,006
-0.00(-0.04%)
Jun 20, 2003
8.501
8.597
8.393
8.396
11,880,366
-0.10(-1.23%)
Jun 19, 2003
8.391
8.613
8.338
8.501
7,258,441
+0.11(+1.31%)
Jun 18, 2003
8.439
8.513
8.325
8.391
9,886,793
-0.05(-0.57%)
Jun 17, 2003
8.535
8.650
8.364
8.439
8,392,880
-0.10(-1.12%)
Jun 16, 2003
8.560
8.721
8.414
8.535
10,191,656
-0.02(-0.29%)
Jun 13, 2003
8.766
8.767
8.499
8.560
7,470,972
-0.21(-2.35%)
Jun 12, 2003
8.842
8.908
8.654
8.766
10,424,174
-0.08(-0.86%)
Jun 11, 2003
8.607
8.851
8.510
8.842
11,560,303
+0.30(+3.49%)
Jun 10, 2003
8.499
8.607
8.473
8.544
9,062,847
+0.08(+0.97%)
Jun 09, 2003
8.384
8.496
8.338
8.462
7,910,955
+0.05(+0.55%)
Jun 06, 2003
8.359
8.490
8.359
8.416
10,224,592
+0.01(+0.06%)
Jun 05, 2003
8.277
8.428
8.275
8.410
11,188,161
+0.03(+0.40%)
Jun 04, 2003
8.215
8.457
8.206
8.377
27,374,330
-0.13(-1.54%)
Jun 03, 2003
8.590
8.590
8.439
8.508
8,016,235
-0.08(-0.95%)
Jun 02, 2003
8.602
8.659
8.490
8.590
7,908,140
-0.05(-0.53%)
May 30, 2003
8.403
8.703
8.327
8.636
8,794,579
+0.23(+2.77%)
May 29, 2003
8.473
8.481
8.373
8.403
8,454,529
-0.08(-0.98%)
May 28, 2003
8.602
8.632
8.448
8.487
8,226,515
-0.12(-1.34%)
May 27, 2003
8.268
8.615
8.268
8.602
9,968,147
+0.22(+2.65%)
May 23, 2003
8.371
8.416
8.215
8.380
5,807,879
+0.01(+0.11%)
May 22, 2003
8.393
8.471
8.357
8.371
7,921,089
-0.07(-0.78%)
May 21, 2003
8.179
8.526
8.174
8.437
10,523,543
+0.22(+2.64%)
May 20, 2003
8.306
8.334
8.153
8.220
11,331,163
-0.12(-1.43%)
May 19, 2003
8.375
8.417
8.322
8.339
9,913,254
-0.08(-0.95%)
May 16, 2003
8.329
8.439
8.243
8.419
9,910,439
+0.09(+1.11%)
May 15, 2003
8.323
8.368
8.235
8.327
8,070,283
+0.01(+0.06%)
May 14, 2003
8.167
8.393
8.101
8.322
11,851,935
+0.16(+1.96%)
May 13, 2003
8.084
8.172
7.995
8.162
8,708,159
+0.08(+0.97%)
May 12, 2003
7.966
8.162
7.934
8.084
8,544,327
+0.09(+1.18%)
May 09, 2003
7.940
8.043
7.815
7.989
6,197,191
+0.10(+1.26%)
May 08, 2003
7.993
8.016
7.815
7.890
11,315,680
-0.12(-1.46%)
May 07, 2003
7.941
8.075
7.856
8.007
11,283,589
+0.07(+0.83%)
May 06, 2003
7.755
7.984
7.739
7.941
10,648,247
+0.19(+2.40%)
May 05, 2003
7.689
7.810
7.675
7.755
7,983,300
+0.05(+0.62%)
May 02, 2003
7.565
7.730
7.522
7.707
8,717,448
+0.22(+2.99%)
May 01, 2003
7.513
7.545
7.423
7.483
6,879,825
+0.04(+0.48%)
Apr 30, 2003
7.354
7.540
7.330
7.448
9,283,260
+0.11(+1.53%)
Apr 29, 2003
7.416
7.465
7.263
7.336
6,507,403
-0.08(-1.08%)
Apr 28, 2003
7.354
7.504
7.316
7.416
10,466,962
+0.04(+0.58%)
Apr 25, 2003
7.435
7.460
7.295
7.373
7,805,111
-0.06(-0.84%)
Apr 24, 2003
7.400
7.451
7.354
7.435
11,922,310
+0.04(+0.48%)
Apr 23, 2003
7.219
7.433
7.046
7.400
18,607,620
+0.36(+5.10%)
Apr 22, 2003
6.963
7.078
6.874
7.041
6,779,049
+0.07(+0.94%)
Apr 21, 2003
6.908
7.037
6.874
6.975
7,035,775
+0.07(+1.00%)
Apr 17, 2003
6.627
6.927
6.576
6.906
7,635,367
+0.26(+3.93%)
Apr 16, 2003
6.725
6.821
6.622
6.645
8,937,862
-0.06(-0.93%)
Apr 15, 2003
6.909
6.949
6.673
6.707
6,084,592
-0.10(-1.54%)
Apr 14, 2003
6.409
6.817
6.409
6.812
6,344,696
+0.05(+0.74%)
Apr 11, 2003
6.881
6.881
6.703
6.762
10,262,876
-0.12(-1.73%)
Apr 10, 2003
6.812
6.913
6.751
6.881
11,094,141
+0.18(+2.76%)
Apr 09, 2003
6.711
6.750
6.654
6.696
6,182,835
+0.03(+0.43%)
Apr 08, 2003
6.695
6.714
6.629
6.668
5,971,711
-0.03(-0.40%)
Apr 07, 2003
6.700
6.741
6.636
6.695
9,965,332
-0.01(-0.08%)
Apr 04, 2003
6.725
6.774
6.655
6.700
8,348,122
-0.02(-0.32%)
Apr 03, 2003
6.810
6.835
6.696
6.721
7,364,284
-0.09(-1.30%)
Apr 02, 2003
6.883
6.883
6.732
6.810
8,977,553
-0.07(-1.06%)
Apr 01, 2003
6.767
6.925
6.741
6.883
9,605,858
+0.13(+1.95%)
Mar 31, 2003
6.689
6.918
6.689
6.751
7,611,159
-0.18(-2.61%)
Mar 28, 2003
6.824
6.972
6.824
6.933
6,158,907
+0.11(+1.61%)
Mar 27, 2003
6.767
6.925
6.755
6.822
8,557,839
+0.06(+0.81%)
Mar 26, 2003
6.785
6.858
6.679
6.767
10,816,583
-0.02(-0.26%)
Mar 25, 2003
6.776
6.908
6.739
6.785
8,502,946
+0.03(+0.39%)
Mar 24, 2003
6.913
7.036
6.732
6.758
7,565,837
-0.15(-2.24%)
Mar 21, 2003
7.096
7.114
6.895
6.913
10,247,393
-0.18(-2.55%)
Mar 20, 2003
6.901
7.190
6.849
7.094
11,184,783
+0.12(+1.65%)
Mar 19, 2003
7.016
7.130
6.909
6.979
9,644,986
-0.04(-0.53%)
Mar 18, 2003
6.764
7.055
6.705
7.016
16,011,921
+0.25(+3.73%)
Mar 17, 2003
6.698
6.812
6.625
6.764
10,464,429
+0.07(+0.98%)
Mar 14, 2003
6.744
6.817
6.661
6.698
10,778,862
-0.05(-0.68%)
Mar 13, 2003
6.767
6.778
6.616
6.744
9,894,394
+0.08(+1.20%)
Mar 12, 2003
6.741
6.741
6.547
6.664
11,472,475
-0.09(-1.32%)
Mar 11, 2003
6.927
7.014
6.742
6.753
8,923,505
-0.18(-2.64%)
Mar 10, 2003
7.220
7.229
6.902
6.936
7,489,551
-0.19(-2.72%)
Mar 07, 2003
7.149
7.275
7.025
7.130
8,490,279
-0.15(-2.00%)
Mar 06, 2003
7.105
7.277
7.105
7.275
7,836,076
+0.14(+1.97%)
Mar 05, 2003
7.179
7.238
7.060
7.135
8,258,887
-0.06(-0.81%)
Mar 04, 2003
7.162
7.298
7.162
7.194
12,500,508
-0.15(-2.06%)
Mar 03, 2003
7.364
7.433
7.291
7.345
10,119,311
-0.05(-0.62%)
Feb 28, 2003
7.291
7.453
7.265
7.391
13,654,089
+0.13(+1.84%)
Feb 27, 2003
7.380
7.433
7.206
7.258
10,827,562
-0.12(-1.66%)
Feb 26, 2003
7.247
7.481
7.204
7.380
12,776,939
+0.13(+1.84%)
Feb 25, 2003
7.531
7.634
7.174
7.247
22,874,294
-0.27(-3.55%)
Feb 24, 2003
7.451
7.549
7.417
7.513
10,946,917
+0.06(+0.83%)
Feb 21, 2003
7.300
7.492
7.259
7.451
14,464,805
+0.26(+3.55%)
Feb 20, 2003
7.078
7.224
7.066
7.195
9,574,893
+0.12(+1.68%)
Feb 19, 2003
7.043
7.115
6.991
7.076
8,142,909
+0.04(+0.53%)
Feb 18, 2003
6.881
7.098
6.856
7.039
8,855,383
+0.13(+1.93%)
Feb 14, 2003
6.929
6.929
6.750
6.906
5,646,298
+0.16(+2.40%)
Feb 13, 2003
6.776
6.856
6.675
6.744
7,611,722
-0.07(-1.04%)
Feb 12, 2003
6.883
6.941
6.794
6.815
8,225,107
-0.11(-1.62%)
Feb 11, 2003
6.940
7.016
6.858
6.927
11,250,091
-0.01(-0.15%)
Feb 10, 2003
6.723
6.940
6.686
6.938
8,933,639
+0.27(+4.10%)
Feb 07, 2003
6.776
6.828
6.634
6.664
6,490,513
-0.12(-1.83%)
Feb 06, 2003
6.758
6.840
6.677
6.789
7,695,890
+0.02(+0.29%)
Feb 05, 2003
6.902
6.965
6.744
6.769
8,972,486
-0.04(-0.52%)
Feb 04, 2003
6.696
6.819
6.572
6.805
8,536,163
+0.11(+1.64%)
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
.