FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
39.31 USD  +0.24 (+0.61%)
Streaming Delayed Price  /  Updated: 8:00 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 68.44 68.79 67.69 68.60 10,621,068 +0.14(+0.20%)
Jul 28, 2017 67.54 69.04 67.50 68.46 10,545,593 +0.68(+1.00%)
Jul 27, 2017 66.96 67.80 66.39 67.78 6,968,071 +0.79(+1.18%)
Jul 26, 2017 67.48 68.16 66.72 66.99 8,350,633 -0.02(-0.03%)
Jul 25, 2017 67.00 67.55 66.93 67.01 6,947,164 +0.59(+0.89%)
Jul 24, 2017 66.68 66.84 65.85 66.42 6,210,764 -0.11(-0.17%)
Jul 21, 2017 67.80 68.96 66.20 66.53 10,910,320 -0.49(-0.73%)
Jul 20, 2017 67.77 67.90 66.76 67.02 7,457,207 -0.42(-0.62%)
Jul 19, 2017 66.13 67.64 66.10 67.44 6,642,080 +1.26(+1.90%)
Jul 18, 2017 67.31 67.32 65.98 66.18 5,359,752 -0.65(-0.97%)
Jul 17, 2017 66.75 67.54 66.65 66.83 6,438,522 -0.02(-0.03%)
Jul 14, 2017 66.50 67.09 66.37 66.85 5,340,611 +0.36(+0.54%)
Jul 13, 2017 65.47 66.54 65.44 66.49 6,252,255 +0.91(+1.39%)
Jul 12, 2017 66.52 66.59 65.34 65.58 6,497,554 -0.21(-0.32%)
Jul 11, 2017 65.35 66.24 65.07 65.79 5,534,042 +0.44(+0.67%)
Jul 10, 2017 64.82 65.68 64.78 65.35 5,873,339 +0.27(+0.41%)
Jul 07, 2017 64.99 65.18 64.15 65.08 6,743,422 -0.05(-0.08%)
Jul 06, 2017 66.16 66.50 65.01 65.13 6,503,703 -0.61(-0.93%)
Jul 05, 2017 67.26 67.26 65.34 65.74 8,872,602 -1.23(-1.84%)
Jul 03, 2017 66.12 67.40 65.90 66.97 5,201,403 +1.13(+1.72%)
Jun 30, 2017 65.85 66.11 65.38 65.84 7,981,901 +0.46(+0.70%)
Jun 29, 2017 65.60 66.30 65.30 65.38 7,194,819 +0.13(+0.20%)
Jun 28, 2017 65.44 66.04 65.10 65.25 6,243,384 -0.11(-0.17%)
Jun 27, 2017 65.65 66.04 65.13 65.36 6,497,149 -0.53(-0.80%)
Jun 26, 2017 66.11 66.40 65.53 65.89 8,042,711 -0.04(-0.06%)
Jun 23, 2017 65.33 66.16 65.15 65.93 7,402,492 +0.56(+0.86%)
Jun 22, 2017 65.50 66.43 65.15 65.37 8,088,027 -0.10(-0.15%)
Jun 21, 2017 66.48 66.49 65.26 65.47 11,373,673 -1.28(-1.92%)
Jun 20, 2017 67.05 67.05 66.04 66.75 9,579,559 -1.35(-1.98%)
Jun 19, 2017 68.53 68.78 67.89 68.10 5,037,557 -0.48(-0.70%)
Jun 16, 2017 67.60 68.58 67.05 68.58 10,179,214 +1.25(+1.86%)
Jun 15, 2017 67.96 68.08 67.00 67.33 9,465,863 -0.85(-1.25%)
Jun 14, 2017 69.06 69.09 67.34 68.18 10,261,178 -1.17(-1.69%)
Jun 13, 2017 69.31 69.70 68.84 69.35 7,882,317 +0.04(+0.06%)
Jun 12, 2017 70.25 70.69 69.07 69.31 7,999,223 -0.37(-0.53%)
Jun 09, 2017 68.35 70.39 68.32 69.68 8,141,068 +1.37(+2.01%)
Jun 08, 2017 69.11 68.23 68.31 7,739,373 -0.36(-0.52%)
Jun 07, 2017 69.55 69.86 67.92 68.67 10,227,667 -1.30(-1.86%)
Jun 06, 2017 69.14 70.18 68.71 69.97 6,588,447 +0.70(+1.01%)
Jun 05, 2017 68.79 69.50 68.63 69.27 4,670,819 +0.31(+0.45%)
Jun 02, 2017 68.88 69.12 68.03 68.96 8,646,521 -0.82(-1.18%)
Jun 01, 2017 69.67 70.19 69.22 69.78 5,873,756 +0.19(+0.27%)
May 31, 2017 68.31 69.93 68.23 69.59 8,944,161 +0.85(+1.24%)
May 30, 2017 69.22 69.49 68.65 68.74 7,263,475 -1.35(-1.93%)
May 26, 2017 69.50 70.35 69.00 70.09 8,960,723 +0.70(+1.01%)
May 25, 2017 71.27 71.69 68.94 69.39 14,647,908 -1.97(-2.76%)
May 24, 2017 72.13 72.28 71.07 71.36 5,279,851 -0.73(-1.01%)
May 23, 2017 72.17 72.31 71.52 72.09 4,969,857 +0.20(+0.28%)
May 22, 2017 72.26 72.38 71.37 71.89 6,209,841 +0.14(+0.20%)
May 19, 2017 71.77 72.31 71.56 71.75 7,681,847 +0.32(+0.45%)
May 18, 2017 70.66 71.92 70.66 71.43 6,073,277 +0.44(+0.62%)
May 17, 2017 71.37 71.64 70.80 70.99 6,346,293 -0.38(-0.53%)
May 16, 2017 72.30 72.41 70.89 71.37 7,029,164 -0.63(-0.87%)
May 15, 2017 72.48 72.69 71.94 72.00 8,572,952 +0.98(+1.38%)
May 12, 2017 71.74 71.81 70.78 71.02 7,308,522 -0.76(-1.06%)
May 11, 2017 73.04 73.08 71.65 71.78 7,380,171 -0.89(-1.22%)
May 10, 2017 72.84 73.20 72.35 72.67 7,021,055 +0.39(+0.54%)
May 09, 2017 72.34 72.60 71.89 72.28 6,631,862 +0.06(+0.08%)
May 08, 2017 72.29 72.96 72.03 72.22 8,160,514 +0.25(+0.35%)
May 05, 2017 71.04 72.20 70.90 71.97 11,115,445 +1.03(+1.45%)
May 04, 2017 71.16 71.25 70.22 70.94 12,174,756 -0.59(-0.82%)
May 03, 2017 71.41 71.95 70.97 71.53 7,843,103 +0.08(+0.11%)
May 02, 2017 72.34 72.39 70.97 71.45 9,141,352 -0.85(-1.18%)
May 01, 2017 72.70 73.09 72.14 72.30 6,910,089 -0.29(-0.40%)
Apr 28, 2017 73.40 73.46 72.47 72.59 7,214,431 -0.25(-0.34%)
Apr 27, 2017 73.85 73.93 72.10 72.84 10,844,854 -1.27(-1.71%)
Apr 26, 2017 73.75 74.91 73.73 74.11 6,064,757 +0.02(+0.03%)
Apr 25, 2017 74.22 74.33 73.77 74.09 9,066,377 -0.01(-0.01%)
Apr 24, 2017 75.00 75.10 73.94 74.10 8,461,777 -0.74(-0.99%)
Apr 21, 2017 73.97 75.16 73.17 74.84 14,539,686 -1.67(-2.18%)
Apr 20, 2017 76.49 77.34 76.13 76.51 8,052,751 +0.03(+0.04%)
Apr 19, 2017 78.29 78.48 76.16 76.48 8,138,424 -1.45(-1.86%)
Apr 18, 2017 77.77 78.59 77.67 77.93 4,078,781 -0.31(-0.40%)
Apr 17, 2017 77.82 78.42 77.79 78.24 5,559,277 +0.09(+0.12%)
Apr 13, 2017 79.33 79.40 77.96 78.15 5,030,235 -1.42(-1.78%)
Apr 12, 2017 79.73 80.89 79.25 79.57 6,024,246 -0.08(-0.10%)
Apr 11, 2017 78.71 79.71 78.08 79.65 6,722,170 +0.94(+1.19%)
Apr 10, 2017 78.67 78.95 78.40 78.71 3,339,935 +0.38(+0.49%)
Apr 07, 2017 78.73 78.87 78.15 78.33 4,265,236 -0.29(-0.37%)
Apr 06, 2017 78.70 78.93 78.36 78.62 5,128,758 +0.32(+0.41%)
Apr 05, 2017 78.66 79.48 78.26 78.30 5,290,562 +0.09(+0.12%)
Apr 04, 2017 77.71 78.38 77.22 78.21 4,687,847 +0.51(+0.66%)
Apr 03, 2017 78.30 78.33 77.13 77.70 6,994,701 -0.40(-0.51%)
Mar 31, 2017 77.55 78.37 77.33 78.10 5,858,508 +0.26(+0.33%)
Mar 30, 2017 78.73 78.87 77.56 77.84 5,584,854 -0.83(-1.06%)
Mar 29, 2017 78.21 78.95 77.58 78.67 4,403,009 +0.36(+0.46%)
Mar 28, 2017 77.40 78.59 76.94 78.31 7,274,520 +1.29(+1.67%)
Mar 27, 2017 76.21 77.18 76.14 77.02 6,435,078 +0.06(+0.08%)
Mar 24, 2017 77.76 77.94 76.77 76.96 9,805,861 -0.71(-0.91%)
Mar 23, 2017 78.11 78.45 77.56 77.67 5,804,115 -0.71(-0.91%)
Mar 22, 2017 78.35 78.62 77.75 78.38 5,341,459 -0.31(-0.39%)
Mar 21, 2017 79.53 79.65 78.57 78.69 6,210,485 -0.23(-0.29%)
Mar 20, 2017 79.07 79.07 78.15 78.92 7,318,918 -0.63(-0.79%)
Mar 17, 2017 79.65 80.26 79.49 79.55 8,645,748 -0.10(-0.13%)
Mar 16, 2017 80.28 80.48 79.26 79.65 6,196,413 -0.60(-0.75%)
Mar 15, 2017 79.00 80.59 78.91 80.25 7,968,057 +1.87(+2.39%)
Mar 14, 2017 78.02 78.55 77.30 78.38 6,541,649 -0.21(-0.27%)
Mar 13, 2017 78.83 79.13 78.08 78.59 6,708,919 -0.10(-0.13%)
Mar 10, 2017 79.36 79.40 78.45 78.69 5,633,422 -0.01(-0.01%)
Mar 09, 2017 77.52 78.94 77.28 78.70 9,411,107 +0.60(+0.77%)
Mar 08, 2017 79.54 79.92 77.91 78.10 10,152,677 -1.85(-2.31%)
Mar 07, 2017 80.69 80.77 79.74 79.95 5,806,970 -0.77(-0.95%)
Mar 06, 2017 80.34 80.89 80.03 80.72 5,524,419 +0.02(+0.02%)
Mar 03, 2017 81.22 81.58 80.65 80.70 3,363,815 -0.25(-0.31%)
Mar 02, 2017 81.64 82.16 80.82 80.95 5,103,534 -1.32(-1.60%)
Mar 01, 2017 80.91 82.69 80.60 82.27 6,692,409 +1.91(+2.38%)
Feb 28, 2017 80.86 80.86 80.00 80.36 7,842,032 -0.70(-0.86%)
Feb 27, 2017 80.23 81.82 80.16 81.06 8,032,672 +0.91(+1.14%)
Feb 24, 2017 79.66 80.40 79.48 80.15 5,464,147 -0.32(-0.40%)
Feb 23, 2017 80.47 80.71 79.88 80.47 5,753,855 +0.77(+0.97%)
Feb 22, 2017 80.38 80.54 79.66 79.70 5,904,956 -0.98(-1.21%)
Feb 21, 2017 81.48 81.55 80.60 80.68 4,746,114 +0.03(+0.04%)
Feb 17, 2017 80.65 80.65 80.65 0 -0.48(-0.59%)
Feb 16, 2017 82.13 82.17 81.00 81.13 5,097,946 -0.62(-0.76%)
Feb 15, 2017 82.00 82.37 81.62 81.75 4,947,413 -0.71(-0.86%)
Feb 14, 2017 82.04 82.50 81.54 82.46 4,672,294 +0.64(+0.78%)
Feb 13, 2017 81.75 82.13 81.49 81.82 4,132,987 -0.34(-0.41%)
Feb 10, 2017 81.98 82.71 81.85 82.16 6,199,901 +0.95(+1.17%)
Feb 09, 2017 81.12 81.76 81.16 81.21 6,119,023 +0.09(+0.11%)
Feb 08, 2017 80.61 81.19 79.52 81.12 5,365,804 +0.05(+0.06%)
Feb 07, 2017 81.21 81.74 80.49 81.07 5,841,749 -0.62(-0.76%)
Feb 06, 2017 82.55 82.97 81.46 81.69 5,957,681 -0.81(-0.98%)
Feb 03, 2017 82.64 83.21 82.39 82.50 5,083,988 +0.06(+0.07%)
Feb 02, 2017 83.60 83.61 81.57 82.44 8,857,399 -0.73(-0.88%)
Feb 01, 2017 84.06 84.44 82.69 83.17 5,193,448 -0.54(-0.65%)
Jan 31, 2017 83.90 84.21 83.11 83.71 4,567,889 +0.10(+0.12%)
Jan 30, 2017 84.17 84.47 83.19 83.61 5,550,629 -0.89(-1.05%)
Jan 27, 2017 84.86 85.19 84.31 84.50 4,758,177 -0.38(-0.45%)
Jan 26, 2017 85.93 86.05 84.43 84.88 5,624,153 -0.63(-0.74%)
Jan 25, 2017 85.08 85.69 84.65 85.51 5,938,276 +0.93(+1.10%)
Jan 24, 2017 84.39 84.90 83.80 84.58 6,021,574 +0.31(+0.37%)
Jan 23, 2017 85.85 85.93 83.90 84.27 6,867,550 -2.22(-2.57%)
Jan 20, 2017 87.12 87.78 85.57 86.49 10,368,649 -0.71(-0.81%)
Jan 19, 2017 87.05 87.84 86.91 87.20 7,260,472 -0.28(-0.32%)
Jan 18, 2017 85.79 87.54 85.79 87.48 8,744,867 +1.05(+1.21%)
Jan 17, 2017 84.81 86.53 84.80 86.43 5,795,345 +1.61(+1.90%)
Jan 13, 2017 84.82 84.82 84.82 0 -0.51(-0.60%)
Jan 12, 2017 85.69 85.70 84.65 85.33 4,286,613 -0.33(-0.39%)
Jan 11, 2017 84.99 85.81 84.62 85.66 4,149,615 +1.06(+1.25%)
Jan 10, 2017 85.69 85.71 84.58 84.60 4,306,226 -1.17(-1.36%)
Jan 09, 2017 85.99 86.40 85.43 85.77 4,336,479 -0.71(-0.82%)
Jan 06, 2017 85.48 86.83 84.84 86.48 5,689,898 +1.18(+1.38%)
Jan 05, 2017 85.58 85.87 85.19 85.30 4,543,006 -0.13(-0.15%)
Jan 04, 2017 85.00 85.71 84.54 85.43 4,624,370 +0.63(+0.74%)
Jan 03, 2017 84.86 85.11 83.71 84.80 6,637,725 +0.85(+1.01%)
Dec 30, 2016 83.95 83.95 83.95 0 -0.25(-0.30%)
Dec 29, 2016 84.26 84.85 83.79 84.20 3,534,967 -0.43(-0.51%)
Dec 28, 2016 85.28 85.48 84.41 84.63 4,222,687 -0.81(-0.95%)
Dec 27, 2016 85.80 85.95 85.23 85.44 2,634,175 -0.07(-0.08%)
Dec 23, 2016 85.51 85.51 85.51 0 -0.87(-1.01%)
Dec 22, 2016 85.79 87.00 85.59 86.38 3,991,717 +0.22(+0.26%)
Dec 21, 2016 85.57 86.26 85.06 86.16 4,825,856 +0.88(+1.03%)
Dec 20, 2016 85.61 85.88 85.03 85.28 5,185,559 +0.16(+0.19%)
Dec 19, 2016 85.40 85.70 84.97 85.12 3,155,857 -0.38(-0.44%)
Dec 16, 2016 85.50 85.54 84.98 85.50 9,524,774 +0.22(+0.26%)
Dec 15, 2016 84.50 85.69 84.30 85.28 6,170,778 +0.12(+0.14%)
Dec 14, 2016 85.53 86.46 84.81 85.16 5,858,298 -0.97(-1.13%)
Dec 13, 2016 85.73 86.72 85.05 86.13 6,161,848 +1.12(+1.32%)
Dec 12, 2016 86.09 86.82 84.67 85.01 8,233,556 +0.23(+0.27%)
Dec 09, 2016 84.87 84.98 83.94 84.78 4,828,984 +0.31(+0.37%)
Dec 08, 2016 84.44 84.76 83.80 84.47 4,848,437 +0.12(+0.14%)
Dec 07, 2016 84.05 84.80 83.56 84.35 5,138,897 +0.39(+0.46%)
Dec 06, 2016 83.76 84.29 83.16 83.96 4,878,642 -0.47(-0.56%)
Dec 05, 2016 84.92 85.18 84.23 84.43 5,976,148 -0.58(-0.68%)
Dec 02, 2016 84.60 85.44 84.26 85.01 5,090,285 +0.40(+0.47%)
Dec 01, 2016 84.99 86.41 84.37 84.61 7,991,309 +0.56(+0.67%)
Nov 30, 2016 82.47 84.37 82.05 84.05 13,534,159 +4.13(+5.17%)
Nov 29, 2016 79.61 80.29 78.74 79.92 6,326,350 -1.14(-1.41%)
Nov 28, 2016 81.41 82.03 80.83 81.06 5,879,382 -0.23(-0.28%)
Nov 25, 2016 81.03 81.39 80.75 81.29 1,819,739 -0.11(-0.14%)
Nov 23, 2016 81.40 81.40 81.40 0 -0.10(-0.12%)
Nov 22, 2016 81.98 82.00 80.28 81.50 4,646,242 -0.21(-0.26%)
Nov 21, 2016 81.11 81.90 81.03 81.71 5,202,050 +1.71(+2.14%)
Nov 18, 2016 80.10 80.52 79.72 80.00 3,951,072 -0.10(-0.12%)
Nov 17, 2016 81.51 81.87 79.87 80.10 4,733,511 -0.94(-1.16%)
Nov 16, 2016 81.02 81.90 80.77 81.04 4,500,649 -0.12(-0.15%)
Nov 15, 2016 79.44 81.56 79.40 81.16 5,831,234 +2.45(+3.11%)
Nov 14, 2016 78.40 78.92 77.48 78.71 6,060,595 +0.05(+0.06%)
Nov 11, 2016 79.20 79.43 78.07 78.66 4,955,654 -1.22(-1.53%)
Nov 10, 2016 79.48 80.71 79.48 79.88 6,798,624 -0.06(-0.08%)
Nov 09, 2016 79.26 80.43 78.85 79.94 6,737,561 +0.10(+0.13%)
Nov 08, 2016 79.33 80.49 79.13 79.84 4,012,560 +0.09(+0.11%)
Nov 07, 2016 78.90 79.80 78.71 79.75 4,755,814 +1.91(+2.45%)
Nov 04, 2016 78.52 78.93 77.66 77.84 5,178,283 -0.62(-0.79%)
Nov 03, 2016 77.93 78.66 77.80 78.46 4,935,781 +0.70(+0.90%)
Nov 02, 2016 78.08 78.22 76.92 77.76 6,395,871 -0.94(-1.19%)
Nov 01, 2016 78.66 78.81 77.71 78.70 6,825,748 +0.47(+0.60%)
Oct 31, 2016 78.88 79.10 78.03 78.23 6,225,057 -0.97(-1.22%)
Oct 28, 2016 79.76 80.19 78.63 79.20 5,001,031 -0.40(-0.50%)
Oct 27, 2016 80.40 80.58 79.53 79.60 3,917,396 -0.42(-0.52%)
Oct 26, 2016 79.49 80.65 79.32 80.02 4,238,229 -0.20(-0.25%)
Oct 25, 2016 80.35 81.50 79.92 80.22 5,436,110 -0.09(-0.11%)
Oct 24, 2016 80.56 80.74 79.51 80.31 5,617,438 -0.16(-0.20%)
Oct 21, 2016 81.85 82.42 79.68 80.47 10,221,833 -2.52(-3.04%)
Oct 20, 2016 82.75 83.36 81.88 82.99 7,771,904 -0.45(-0.54%)
Oct 19, 2016 82.00 84.30 82.00 83.44 9,921,541 +2.05(+2.52%)
Oct 18, 2016 81.58 81.80 80.67 81.39 3,956,758 +0.41(+0.51%)
Oct 17, 2016 81.32 81.76 80.69 80.98 3,710,919 -0.34(-0.42%)
Oct 14, 2016 81.97 82.36 81.31 81.32 4,681,503 -0.21(-0.26%)
Oct 13, 2016 81.02 81.92 80.62 81.53 4,656,095 +0.09(+0.11%)
Oct 12, 2016 81.76 81.79 81.03 81.44 4,059,726 -0.25(-0.31%)
Oct 11, 2016 82.08 82.23 81.15 81.69 5,062,960 -0.64(-0.78%)
Oct 10, 2016 81.73 82.44 81.73 82.33 4,565,086 +1.02(+1.25%)
Oct 07, 2016 81.79 82.10 80.98 81.31 5,305,592 -0.11(-0.14%)
Oct 06, 2016 80.43 81.59 80.27 81.42 6,469,459 +1.27(+1.58%)
Oct 05, 2016 79.41 80.95 79.06 80.15 7,249,395 +1.61(+2.05%)
Oct 04, 2016 78.98 79.10 78.34 78.54 5,210,096 -0.36(-0.46%)
Oct 03, 2016 78.82 79.06 78.35 78.90 4,854,051 +0.26(+0.33%)
Sep 30, 2016 77.84 78.99 77.61 78.64 6,474,100 +1.27(+1.64%)
Sep 29, 2016 78.11 78.97 77.37 77.37 9,859,044 -0.64(-0.82%)
Sep 28, 2016 75.59 78.10 75.07 78.01 9,357,267 +2.68(+3.56%)
Sep 27, 2016 75.13 75.46 74.33 75.33 6,456,686 -0.25(-0.33%)
Sep 26, 2016 76.13 76.61 75.48 75.58 5,499,176 -0.34(-0.45%)
Sep 23, 2016 76.69 77.06 75.57 75.92 6,847,404 -1.09(-1.42%)
Sep 22, 2016 77.20 77.64 76.91 77.01 5,639,283 +0.45(+0.59%)
Sep 21, 2016 76.00 76.71 75.86 76.56 7,151,813 +1.19(+1.58%)
Sep 20, 2016 76.08 76.20 75.37 75.37 6,821,785 -0.59(-0.78%)
Sep 19, 2016 76.84 77.40 75.93 75.96 5,924,961 -0.37(-0.48%)
Sep 16, 2016 76.10 77.10 75.93 76.33 7,243,193 -0.47(-0.61%)
Sep 15, 2016 76.16 77.15 76.09 76.80 5,209,370 +0.43(+0.56%)
Sep 14, 2016 76.90 77.90 76.17 76.37 5,190,419 -0.71(-0.92%)
Sep 13, 2016 77.98 78.10 76.88 77.08 7,481,880 -1.72(-2.18%)
Sep 12, 2016 77.81 79.27 77.10 78.80 6,342,885 +1.24(+1.60%)
Sep 09, 2016 78.76 79.22 77.56 77.56 7,626,570 -1.82(-2.29%)
Sep 08, 2016 78.99 79.76 78.23 79.38 4,845,341 +0.77(+0.98%)
Sep 07, 2016 78.83 79.05 78.48 78.61 3,970,697 -0.17(-0.22%)
Sep 06, 2016 78.66 78.95 78.25 78.78 5,560,911 +0.23(+0.29%)
Sep 02, 2016 79.25 78.55 78.55 78.55 4,912,100 -0.41(-0.52%)
Sep 01, 2016 78.44 79.13 78.24 78.96 6,705,181 -0.04(-0.05%)
Aug 31, 2016 80.15 80.34 78.62 79.00 8,305,907 -1.64(-2.03%)
Aug 30, 2016 81.67 81.90 80.49 80.64 7,873,565 -0.50(-0.62%)
Aug 29, 2016 80.61 81.50 80.61 81.14 3,359,038 +0.24(+0.30%)
Aug 26, 2016 81.28 82.03 80.47 80.90 4,535,379 -0.44(-0.54%)
Aug 25, 2016 81.39 81.73 81.03 81.34 3,767,057 +0.01(+0.01%)
Aug 24, 2016 81.48 81.82 81.11 81.33 4,462,525 -0.42(-0.51%)
Aug 23, 2016 82.17 82.40 81.54 81.75 4,473,691 -0.30(-0.37%)
Aug 22, 2016 82.65 82.71 81.61 82.05 5,091,604 -1.26(-1.51%)
Aug 19, 2016 83.51 83.67 82.72 83.31 5,185,639 -0.55(-0.66%)
Aug 18, 2016 82.48 83.97 82.36 83.86 5,465,773 +1.65(+2.01%)
Aug 17, 2016 81.60 82.25 81.22 82.21 3,904,473 +0.29(+0.35%)
Aug 16, 2016 81.93 82.38 81.45 81.92 3,584,383 -0.12(-0.15%)
Aug 15, 2016 81.75 82.13 81.09 82.04 4,015,962 +0.84(+1.03%)
Aug 12, 2016 81.80 82.09 80.93 81.20 3,902,402 -0.30(-0.37%)
Aug 11, 2016 81.14 82.41 80.97 81.50 4,385,446 +0.65(+0.80%)
Aug 10, 2016 82.03 82.34 80.64 80.85 3,863,108 -0.98(-1.20%)
Aug 09, 2016 83.03 83.04 81.48 81.83 4,143,731 -0.67(-0.81%)
Aug 08, 2016 81.64 82.99 81.57 82.50 6,213,903 +1.30(+1.60%)
Aug 05, 2016 80.62 81.42 80.02 81.20 6,838,614 +0.81(+1.01%)
Aug 04, 2016 79.60 80.41 79.11 80.39 8,182,488 +0.77(+0.97%)
Aug 03, 2016 78.71 79.64 78.27 79.62 5,416,202 +0.73(+0.93%)
Aug 02, 2016 78.81 78.92 77.91 78.89 6,648,313 +0.43(+0.55%)
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.