Schlumberger Ltd (NY: SLB )

42.75 +1.33 (+3.21%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 72.73 73.42 72.11 73.02 10,581,271 +0.25(+0.35%)
Apr 29, 2015 71.45 72.86 70.93 72.76 10,539,148 +1.25(+1.75%)
Apr 28, 2015 71.07 71.62 70.60 71.51 5,805,255 +0.25(+0.36%)
Apr 27, 2015 71.14 71.46 70.58 71.26 9,616,712 +0.56(+0.79%)
Apr 24, 2015 71.40 71.54 70.36 70.70 9,852,414 -1.11(-1.55%)
Apr 23, 2015 71.25 72.50 71.25 71.82 8,023,444 +0.69(+0.97%)
Apr 22, 2015 70.90 71.36 70.32 71.13 7,657,785 +0.67(+0.95%)
Apr 21, 2015 71.36 71.53 69.93 70.46 8,875,299 -0.91(-1.28%)
Apr 20, 2015 71.45 72.37 71.17 71.37 11,580,828 -0.30(-0.42%)
Apr 17, 2015 72.63 73.24 70.65 71.67 25,917,112 +0.75(+1.06%)
Apr 16, 2015 70.43 71.97 69.64 70.92 22,201,440 -0.08(-0.12%)
Apr 15, 2015 69.04 71.00 68.61 71.00 17,112,108 +2.47(+3.60%)
Apr 14, 2015 68.37 68.95 68.18 68.54 15,616,290 +0.60(+0.89%)
Apr 13, 2015 68.67 68.92 67.73 67.93 10,283,722 -0.84(-1.22%)
Apr 10, 2015 68.52 68.98 68.07 68.77 9,478,865 +0.51(+0.75%)
Apr 09, 2015 66.67 68.64 66.57 68.27 11,929,572 +1.80(+2.71%)
Apr 08, 2015 66.81 67.21 65.80 66.47 11,323,202 -0.12(-0.17%)
Apr 07, 2015 66.48 67.14 65.80 66.58 9,296,852 +0.28(+0.42%)
Apr 06, 2015 65.57 67.18 65.46 66.30 10,485,272 +1.17(+1.80%)
Apr 02, 2015 64.90 65.13 65.13 65.13 7,825,160 +0.08(+0.13%)
Apr 01, 2015 64.83 65.45 64.52 65.05 10,116,668 +0.65(+1.01%)
Mar 31, 2015 64.61 65.03 64.33 64.40 9,464,626 -0.80(-1.23%)
Mar 30, 2015 64.74 65.39 64.38 65.20 8,470,624 +0.90(+1.40%)
Mar 27, 2015 64.07 64.42 63.53 64.30 7,423,153 +0.12(+0.18%)
Mar 26, 2015 64.83 65.29 63.88 64.18 10,559,989 -0.10(-0.16%)
Mar 25, 2015 63.79 64.92 63.53 64.28 10,680,150 +1.11(+1.76%)
Mar 24, 2015 63.21 63.68 63.02 63.17 8,352,067 -0.12(-0.18%)
Mar 23, 2015 63.67 64.50 63.29 63.29 11,573,215 -0.29(-0.45%)
Mar 20, 2015 62.99 64.20 62.93 63.57 18,636,908 +1.05(+1.68%)
Mar 19, 2015 62.31 63.21 62.21 62.52 10,916,875 -0.80(-1.27%)
Mar 18, 2015 61.79 63.80 61.27 63.33 14,952,681 +1.22(+1.96%)
Mar 17, 2015 62.01 62.58 61.74 62.11 10,306,587 -0.61(-0.97%)
Mar 16, 2015 61.67 62.82 61.49 62.72 10,709,519 +0.65(+1.04%)
Mar 13, 2015 61.93 62.43 61.49 62.07 11,449,635 -0.40(-0.64%)
Mar 12, 2015 62.87 63.01 62.34 62.47 9,886,151 -0.25(-0.41%)
Mar 11, 2015 62.85 63.23 62.62 62.72 7,977,471 -0.03(-0.05%)
Mar 10, 2015 62.76 63.63 62.70 62.75 10,546,755 -0.81(-1.27%)
Mar 09, 2015 63.96 64.36 63.33 63.56 8,157,252 -0.58(-0.90%)
Mar 06, 2015 64.85 65.20 63.98 64.14 12,535,054 -1.32(-2.02%)
Mar 05, 2015 65.09 65.66 64.77 65.46 7,503,610 -0.25(-0.38%)
Mar 04, 2015 65.65 65.83 64.65 65.71 10,641,826 +0.18(+0.27%)
Mar 03, 2015 65.49 65.99 64.81 65.53 8,777,429 +0.22(+0.34%)
Mar 02, 2015 64.59 65.49 64.18 65.31 10,007,221 +0.36(+0.55%)
Feb 27, 2015 64.81 65.42 64.81 64.95 10,152,952 +0.21(+0.32%)
Feb 26, 2015 65.20 65.31 64.27 64.75 10,984,934 -1.02(-1.55%)
Feb 25, 2015 65.90 66.10 65.26 65.76 7,251,704 -0.08(-0.12%)
Feb 24, 2015 66.83 66.94 65.24 65.84 10,922,975 -0.18(-0.27%)
Feb 23, 2015 65.44 66.52 65.13 66.02 7,809,778 -0.26(-0.40%)
Feb 20, 2015 66.89 67.33 65.80 66.28 10,525,158 -0.85(-1.26%)
Feb 19, 2015 65.79 67.59 65.69 67.13 8,764,535 -0.59(-0.87%)
Feb 18, 2015 68.01 68.17 67.42 67.72 9,301,055 -0.89(-1.29%)
Feb 17, 2015 68.25 68.69 67.36 68.60 10,310,537 +0.39(+0.58%)
Feb 13, 2015 67.43 68.21 68.21 68.21 9,799,137 +1.87(+2.82%)
Feb 12, 2015 66.50 67.45 65.97 66.34 8,455,373 +0.95(+1.45%)
Feb 11, 2015 64.75 65.86 64.44 65.39 8,591,405 -0.38(-0.58%)
Feb 10, 2015 66.20 66.45 64.85 65.77 9,351,624 -0.46(-0.70%)
Feb 09, 2015 66.50 67.05 66.01 66.24 9,865,804 +0.12(+0.19%)
Feb 06, 2015 66.62 67.08 65.84 66.11 11,178,957 +0.18(+0.28%)
Feb 05, 2015 65.71 66.33 65.15 65.93 10,098,479 +1.05(+1.62%)
Feb 04, 2015 65.80 65.89 64.18 64.88 15,730,828 -1.94(-2.91%)
Feb 03, 2015 65.98 67.58 65.89 66.82 20,738,422 +1.87(+2.88%)
Feb 02, 2015 64.45 65.03 63.30 64.95 12,283,762 +1.73(+2.73%)
Jan 30, 2015 62.41 64.32 61.98 63.22 12,963,720 +0.38(+0.60%)
Jan 29, 2015 62.28 62.97 61.02 62.84 11,776,860 +0.88(+1.42%)
Jan 28, 2015 64.61 64.64 61.79 61.96 13,085,068 -2.92(-4.49%)
Jan 27, 2015 63.47 65.22 63.47 64.88 9,556,198 +0.67(+1.04%)
Jan 26, 2015 62.97 64.53 62.57 64.21 9,201,542 +1.29(+2.05%)
Jan 23, 2015 62.87 63.84 62.61 62.92 10,468,677 -0.11(-0.17%)
Jan 22, 2015 63.64 63.78 61.93 63.03 11,780,147 -0.05(-0.09%)
Jan 21, 2015 61.71 63.41 61.08 63.08 11,961,487 +1.33(+2.15%)
Jan 20, 2015 61.68 62.11 60.54 61.75 14,238,809 -0.65(-1.05%)
Jan 16, 2015 59.45 62.55 59.44 62.41 22,920,898 +3.61(+6.13%)
Jan 15, 2015 60.42 60.74 58.64 58.80 14,226,103 -1.35(-2.25%)
Jan 14, 2015 58.31 60.28 58.01 60.15 15,932,649 +0.47(+0.78%)
Jan 13, 2015 59.85 60.62 59.11 59.68 15,555,407 -0.21(-0.35%)
Jan 12, 2015 60.72 60.72 58.88 59.89 17,273,736 -2.43(-3.90%)
Jan 09, 2015 63.90 63.97 61.83 62.32 9,973,029 -1.14(-1.79%)
Jan 08, 2015 63.30 63.91 62.87 63.46 10,305,187 +0.76(+1.21%)
Jan 07, 2015 63.34 63.43 61.79 62.70 10,362,110 -0.01(-0.01%)
Jan 06, 2015 63.64 63.96 61.89 62.70 12,717,062 -1.25(-1.96%)
Jan 05, 2015 64.76 64.76 63.38 63.96 13,041,474 -1.78(-2.71%)
Jan 02, 2015 65.08 66.14 64.93 65.74 7,168,915 +0.20(+0.30%)
Dec 31, 2014 65.77 65.54 65.54 65.54 6,968,207 -0.79(-1.19%)
Dec 30, 2014 66.80 66.91 66.03 66.33 7,970,777 -0.70(-1.04%)
Dec 29, 2014 67.06 67.59 66.42 67.02 7,653,774 +0.17(+0.25%)
Dec 26, 2014 67.18 67.55 66.39 66.86 6,301,896 +0.05(+0.08%)
Dec 24, 2014 66.57 66.80 66.80 66.80 4,723,101 -0.20(-0.30%)
Dec 23, 2014 66.83 67.29 66.19 67.00 10,918,321 +0.44(+0.66%)
Dec 22, 2014 67.02 67.37 65.91 66.56 13,734,770 -0.59(-0.88%)
Dec 19, 2014 64.69 67.31 64.47 67.16 20,192,214 +2.52(+3.91%)
Dec 18, 2014 65.41 65.62 62.97 64.63 17,249,646 +1.04(+1.63%)
Dec 17, 2014 62.28 64.78 61.58 63.59 18,101,956 +2.06(+3.35%)
Dec 16, 2014 60.52 64.00 60.21 61.53 20,860,734 +0.22(+0.36%)
Dec 15, 2014 61.57 62.79 61.26 61.31 14,549,588 -0.08(-0.12%)
Dec 12, 2014 62.96 63.57 61.18 61.39 23,078,908 -2.31(-3.63%)
Dec 11, 2014 63.65 65.38 63.50 63.69 16,071,578 -0.12(-0.19%)
Dec 10, 2014 64.45 64.50 63.02 63.82 14,550,955 -1.76(-2.69%)
Dec 09, 2014 63.92 65.63 63.61 65.58 13,785,087 +0.97(+1.50%)
Dec 08, 2014 66.02 66.13 64.39 64.62 14,733,183 -2.26(-3.38%)
Dec 05, 2014 66.92 67.65 65.99 66.88 11,707,823 -0.21(-0.31%)
Dec 04, 2014 66.05 67.65 65.53 67.09 11,744,481 +0.51(+0.77%)
Dec 03, 2014 65.81 66.89 65.30 66.57 14,949,669 +1.18(+1.81%)
Dec 02, 2014 65.27 66.07 64.32 65.39 17,922,836 +0.29(+0.45%)
Dec 01, 2014 64.86 65.85 63.43 65.10 23,543,458 -0.54(-0.83%)
Nov 28, 2014 65.91 66.20 63.58 65.64 24,715,328 -5.24(-7.39%)
Nov 26, 2014 72.43 70.88 70.88 70.88 12,939,700 -1.83(-2.51%)
Nov 25, 2014 75.47 75.63 72.59 72.71 14,017,173 -2.48(-3.30%)
Nov 24, 2014 75.39 75.77 74.82 75.19 13,518,614 +0.44(+0.59%)
Nov 21, 2014 74.91 75.42 73.93 74.75 12,168,846 +1.32(+1.80%)
Nov 20, 2014 72.56 73.51 72.30 73.43 10,734,876 +0.87(+1.20%)
Nov 19, 2014 72.65 73.13 71.74 72.56 8,580,440 -0.21(-0.29%)
Nov 18, 2014 73.83 73.83 72.52 72.77 7,818,587 -0.27(-0.37%)
Nov 17, 2014 72.75 73.70 72.51 73.04 11,128,868 +0.24(+0.33%)
Nov 14, 2014 73.52 73.97 72.11 72.80 15,482,933 +0.36(+0.50%)
Nov 13, 2014 73.79 74.44 70.81 72.44 23,719,872 -1.97(-2.65%)
Nov 12, 2014 74.66 76.14 74.27 74.41 8,750,596 -0.71(-0.95%)
Nov 11, 2014 75.13 75.22 73.89 75.12 8,002,064 +0.05(+0.07%)
Nov 10, 2014 75.95 76.79 74.98 75.07 10,432,386 -0.34(-0.45%)
Nov 07, 2014 74.38 76.32 74.29 75.40 10,246,916 +1.34(+1.80%)
Nov 06, 2014 72.94 74.14 71.87 74.07 12,448,598 +0.26(+0.35%)
Nov 05, 2014 72.23 74.20 71.91 73.81 9,745,239 +1.89(+2.63%)
Nov 04, 2014 72.95 72.95 71.36 71.91 12,528,051 -1.80(-2.45%)
Nov 03, 2014 74.86 75.75 73.44 73.72 10,124,697 -1.63(-2.17%)
Oct 31, 2014 73.93 75.46 73.73 75.35 10,863,875 +0.79(+1.07%)
Oct 30, 2014 73.99 74.78 73.34 74.56 6,682,991 +0.16(+0.22%)
Oct 29, 2014 74.75 75.17 73.66 74.40 9,663,289 +0.69(+0.93%)
Oct 28, 2014 71.97 73.89 71.44 73.71 10,898,124 +2.28(+3.20%)
Oct 27, 2014 72.79 74.27 70.61 71.43 19,972,822 -2.84(-3.83%)
Oct 24, 2014 75.00 75.00 73.53 74.27 9,806,289 -0.78(-1.04%)
Oct 23, 2014 75.01 75.92 74.14 75.05 10,170,629 +1.73(+2.36%)
Oct 22, 2014 74.98 75.35 73.27 73.31 10,892,792 -1.34(-1.80%)
Oct 21, 2014 74.05 74.66 73.07 74.66 12,026,792 +2.41(+3.33%)
Oct 20, 2014 72.19 72.51 71.74 72.25 10,749,566 +0.48(+0.67%)
Oct 17, 2014 74.32 75.18 71.09 71.77 23,500,746 +2.54(+3.67%)
Oct 16, 2014 66.25 69.67 65.68 69.23 20,192,610 +1.09(+1.60%)
Oct 15, 2014 67.13 68.57 65.83 68.13 23,967,074 +0.19(+0.28%)
Oct 14, 2014 69.58 70.66 67.37 67.94 19,342,232 -1.50(-2.17%)
Oct 13, 2014 70.90 71.97 69.30 69.45 18,285,696 -1.63(-2.30%)
Oct 10, 2014 71.87 72.20 70.36 71.08 18,292,472 -1.41(-1.95%)
Oct 09, 2014 74.82 74.82 72.33 72.49 19,438,408 -2.69(-3.58%)
Oct 08, 2014 74.62 75.25 73.13 75.18 13,775,622 +0.16(+0.21%)
Oct 07, 2014 74.98 76.51 74.50 75.02 12,543,254 -0.25(-0.33%)
Oct 06, 2014 75.14 76.24 74.56 75.27 7,938,336 +0.50(+0.67%)
Oct 03, 2014 75.03 75.19 73.74 74.77 8,913,032 +0.09(+0.12%)
Oct 02, 2014 74.95 75.19 73.93 74.68 14,224,755 -0.82(-1.08%)
Oct 01, 2014 77.45 78.21 75.14 75.50 11,365,550 -2.17(-2.79%)
Sep 30, 2014 79.15 79.72 77.38 77.67 10,583,329 -1.21(-1.54%)
Sep 29, 2014 78.09 79.15 77.61 78.88 9,221,606 -0.14(-0.17%)
Sep 26, 2014 77.41 79.14 77.02 79.02 8,319,327 +1.87(+2.43%)
Sep 25, 2014 78.96 78.99 76.66 77.15 9,636,568 -0.81(-1.04%)
Sep 24, 2014 78.06 78.50 76.60 77.96 8,829,558 -0.02(-0.02%)
Sep 23, 2014 77.76 78.72 77.33 77.97 6,511,708 +0.28(+0.36%)
Sep 22, 2014 78.85 78.85 77.32 77.69 7,392,145 -1.14(-1.44%)
Sep 19, 2014 79.86 80.33 78.83 78.83 12,470,579 -0.96(-1.21%)
Sep 18, 2014 79.26 80.15 78.91 79.79 8,533,581 +0.89(+1.12%)
Sep 17, 2014 80.51 80.82 78.74 78.90 10,726,110 -1.26(-1.57%)
Sep 16, 2014 78.57 80.84 78.56 80.16 8,741,673 +1.46(+1.85%)
Sep 15, 2014 77.92 79.12 77.83 78.70 7,515,835 +0.63(+0.81%)
Sep 12, 2014 79.22 79.49 77.97 78.07 9,672,410 -1.70(-2.13%)
Sep 11, 2014 78.83 80.12 78.67 79.77 7,624,450 +0.14(+0.17%)
Sep 10, 2014 79.48 79.76 78.47 79.64 7,479,862 +0.23(+0.29%)
Sep 09, 2014 79.94 80.51 78.86 79.41 8,145,822 -0.40(-0.50%)
Sep 08, 2014 80.90 80.95 79.25 79.80 9,174,404 -1.73(-2.13%)
Sep 05, 2014 80.98 81.56 80.24 81.54 7,824,238 +0.86(+1.06%)
Sep 04, 2014 82.67 82.69 80.26 80.68 9,703,136 -1.93(-2.34%)
Sep 03, 2014 82.53 83.96 82.57 82.61 6,021,576 +0.08(+0.10%)
Sep 02, 2014 83.73 83.75 82.12 82.53 8,182,092 -1.21(-1.44%)
Aug 29, 2014 84.23 83.74 83.74 83.74 6,016,032 -0.09(-0.11%)
Aug 28, 2014 84.35 84.35 83.71 83.83 4,620,362 -0.67(-0.79%)
Aug 27, 2014 84.83 85.23 84.10 84.50 5,702,795 +0.02(+0.02%)
Aug 26, 2014 84.28 85.13 84.22 84.48 6,344,433 +0.61(+0.73%)
Aug 25, 2014 83.46 84.09 83.20 83.87 5,910,077 +0.91(+1.09%)
Aug 22, 2014 82.99 83.49 82.23 82.97 5,470,264 -0.31(-0.37%)
Aug 21, 2014 83.68 83.70 82.87 83.28 6,101,462 -0.31(-0.37%)
Aug 20, 2014 83.60 83.73 82.72 83.59 6,080,902 +0.33(+0.39%)
Aug 19, 2014 83.00 83.44 82.53 83.27 8,185,546 +0.97(+1.18%)
Aug 18, 2014 83.14 83.32 81.91 82.29 10,262,998 +1.23(+1.51%)
Aug 15, 2014 80.89 81.33 80.20 81.07 6,994,360 +0.47(+0.59%)
Aug 14, 2014 82.15 82.45 80.32 80.59 7,697,598 -1.30(-1.59%)
Aug 13, 2014 82.71 83.13 81.74 81.90 5,643,670 -0.19(-0.23%)
Aug 12, 2014 82.91 83.18 81.82 82.09 6,077,829 -1.02(-1.23%)
Aug 11, 2014 82.92 83.97 82.58 83.11 7,036,754 +0.63(+0.77%)
Aug 08, 2014 81.61 82.55 81.58 82.47 5,478,431 +1.04(+1.28%)
Aug 07, 2014 82.16 82.66 81.12 81.43 6,114,697 -0.43(-0.52%)
Aug 06, 2014 81.00 82.87 80.89 81.86 7,034,356 +0.37(+0.46%)
Aug 05, 2014 82.86 82.92 80.93 81.48 9,122,983 -1.97(-2.36%)
Aug 04, 2014 82.22 83.74 81.82 83.46 7,507,204 +1.31(+1.59%)
Aug 01, 2014 82.08 83.01 81.30 82.15 7,944,876 -0.33(-0.41%)
Jul 31, 2014 83.39 83.65 82.14 82.48 9,932,584 -1.43(-1.70%)
Jul 30, 2014 84.87 85.21 83.60 83.91 7,557,022 -0.65(-0.76%)
Jul 29, 2014 85.38 85.69 84.56 84.56 5,236,896 -0.59(-0.69%)
Jul 28, 2014 85.18 85.43 84.39 85.14 6,322,156 +0.08(+0.10%)
Jul 25, 2014 85.80 85.91 84.98 85.06 7,671,156 -1.00(-1.17%)
Jul 24, 2014 85.46 86.21 85.40 86.07 6,242,854 +0.75(+0.88%)
Jul 23, 2014 86.44 86.44 85.18 85.31 6,226,351 -0.99(-1.15%)
Jul 22, 2014 86.55 86.86 86.19 86.30 5,484,676 +0.28(+0.33%)
Jul 21, 2014 85.52 86.73 85.50 86.02 5,816,510 +0.52(+0.61%)
Jul 18, 2014 86.37 86.48 84.29 85.50 11,904,257 -1.73(-1.99%)
Jul 17, 2014 88.01 88.01 86.75 87.24 7,022,905 -0.94(-1.07%)
Jul 16, 2014 87.51 88.20 86.99 88.18 6,968,843 +1.08(+1.24%)
Jul 15, 2014 87.09 88.08 86.41 87.10 8,505,489 -1.13(-1.28%)
Jul 14, 2014 87.37 88.32 87.31 88.23 6,775,795 +0.94(+1.08%)
Jul 11, 2014 87.75 87.86 86.85 87.28 6,349,928 -0.53(-0.61%)
Jul 10, 2014 88.15 88.56 87.36 87.82 6,717,825 -1.19(-1.33%)
Jul 09, 2014 89.24 89.28 88.38 89.00 8,895,719 +0.16(+0.18%)
Jul 08, 2014 89.07 89.30 88.46 88.84 8,461,817 -0.52(-0.58%)
Jul 07, 2014 89.29 89.51 88.81 89.36 6,422,658 -0.05(-0.06%)
Jul 03, 2014 89.60 89.41 89.41 89.41 4,696,641 -0.17(-0.20%)
Jul 02, 2014 89.78 89.98 89.18 89.59 5,673,122 -0.09(-0.10%)
Jul 01, 2014 90.02 90.37 89.30 89.68 8,726,397 -0.08(-0.08%)
Jun 30, 2014 89.41 89.89 89.06 89.76 8,580,248 +0.11(+0.13%)
Jun 27, 2014 88.23 89.64 87.70 89.64 10,291,540 +1.28(+1.45%)
Jun 26, 2014 87.45 89.46 87.28 88.36 18,692,482 +1.73(+1.99%)
Jun 25, 2014 81.31 87.09 81.31 86.64 23,049,570 +5.23(+6.42%)
Jun 24, 2014 82.83 83.33 81.26 81.41 7,565,543 -1.46(-1.76%)
Jun 23, 2014 83.17 83.27 82.50 82.87 5,629,825 +0.05(+0.06%)
Jun 20, 2014 82.22 83.52 82.07 82.82 11,644,642 +0.94(+1.14%)
Jun 19, 2014 81.54 82.18 81.25 81.88 7,743,905 +0.40(+0.49%)
Jun 18, 2014 80.73 81.55 80.24 81.48 8,037,383 +0.75(+0.92%)
Jun 17, 2014 81.17 81.57 80.67 80.74 5,677,895 -0.72(-0.89%)
Jun 16, 2014 82.03 82.09 81.14 81.46 5,372,196 -0.91(-1.11%)
Jun 13, 2014 81.35 82.39 80.68 82.37 6,245,140 +1.46(+1.81%)
Jun 12, 2014 81.30 82.25 80.77 80.91 7,684,290 -0.16(-0.20%)
Jun 11, 2014 80.86 81.43 80.66 81.07 4,204,000 +0.01(+0.01%)
Jun 10, 2014 80.82 81.58 80.76 81.07 5,446,962 +0.41(+0.51%)
Jun 06, 2014 79.49 80.66 79.25 80.66 8,155,200 +1.58(+2.00%)
Jun 05, 2014 78.87 79.22 78.50 79.07 5,329,566 +0.14(+0.18%)
Jun 04, 2014 78.78 78.99 78.31 78.93 6,321,142 -0.10(-0.13%)
Jun 03, 2014 79.09 79.11 78.32 79.03 4,600,871 -0.05(-0.06%)
Jun 02, 2014 79.19 79.66 78.54 79.07 4,925,285 +0.21(+0.26%)
May 30, 2014 78.60 79.00 78.23 78.87 6,124,225 +0.14(+0.17%)
May 29, 2014 77.58 78.93 77.55 78.73 6,310,914 +1.51(+1.95%)
May 28, 2014 77.62 77.71 76.58 77.22 4,828,181 -0.22(-0.28%)
May 27, 2014 77.25 77.58 76.94 77.44 4,828,677 +0.58(+0.76%)
May 23, 2014 77.02 76.86 76.86 76.86 5,887,788 -0.31(-0.40%)
May 22, 2014 76.90 77.28 76.72 77.17 3,302,512 +0.16(+0.21%)
May 21, 2014 76.44 77.12 76.42 77.00 5,425,204 +0.90(+1.19%)
May 20, 2014 75.83 76.50 75.78 76.10 5,150,266 +0.08(+0.10%)
May 19, 2014 75.33 76.14 75.24 76.02 5,403,204 +0.53(+0.70%)
May 16, 2014 75.20 75.68 74.67 75.49 6,549,839 +0.07(+0.09%)
May 15, 2014 76.08 76.08 74.55 75.43 8,698,277 -0.94(-1.23%)
May 14, 2014 76.00 76.74 76.00 76.37 6,772,812 +0.37(+0.49%)
May 13, 2014 76.02 76.43 75.62 75.99 5,945,163 -0.03(-0.04%)
May 12, 2014 76.30 76.39 75.75 76.02 5,362,453 +0.05(+0.07%)
May 09, 2014 76.01 76.20 75.56 75.97 6,146,946 -0.05(-0.06%)
May 08, 2014 77.20 77.41 75.93 76.02 5,771,309 -1.21(-1.57%)
May 07, 2014 76.77 77.38 76.42 77.23 5,376,003 +0.67(+0.87%)
May 06, 2014 76.60 76.94 76.27 76.56 6,005,490 -0.08(-0.10%)
May 05, 2014 76.30 77.07 76.18 76.64 4,099,500 +0.05(+0.07%)
May 02, 2014 76.86 77.11 76.34 76.59 5,898,316 +0.17(+0.23%)
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.