Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 58.69 60.71 58.29 60.44 21,772,068 +1.41(+2.40%)
Aug 28, 2015 57.51 59.65 56.87 59.03 20,233,950 +1.72(+2.99%)
Aug 27, 2015 56.11 57.42 55.02 57.31 36,880,840 +2.92(+5.36%)
Aug 26, 2015 56.28 55.83 52.78 54.39 74,737,784 -1.89(-3.35%)
Aug 25, 2015 59.45 59.45 56.26 56.28 15,571,245 -1.05(-1.83%)
Aug 24, 2015 57.37 59.21 56.67 57.33 22,357,112 -2.82(-4.68%)
Aug 21, 2015 61.15 62.01 60.15 60.15 14,342,200 -1.51(-2.44%)
Aug 20, 2015 62.45 63.51 61.66 61.65 10,931,707 -0.95(-1.52%)
Aug 19, 2015 63.92 64.37 62.40 62.61 12,124,950 -1.92(-2.98%)
Aug 18, 2015 64.84 65.02 64.12 64.53 6,579,782 -0.27(-0.42%)
Aug 17, 2015 64.46 65.07 64.46 64.80 6,243,410 -0.28(-0.43%)
Aug 14, 2015 65.21 66.06 64.82 65.08 5,413,797 -0.18(-0.27%)
Aug 13, 2015 65.49 65.73 64.76 65.26 7,613,356 -0.57(-0.87%)
Aug 12, 2015 65.18 66.00 64.31 65.83 8,691,991 +0.36(+0.56%)
Aug 11, 2015 64.39 65.54 64.07 65.47 7,845,241 -0.06(-0.09%)
Aug 10, 2015 63.79 65.56 63.76 65.53 8,731,932 +1.70(+2.66%)
Aug 07, 2015 64.58 65.07 63.60 63.83 8,086,823 -1.04(-1.60%)
Aug 06, 2015 63.74 65.34 63.44 64.87 10,650,611 +0.85(+1.32%)
Aug 05, 2015 64.37 65.15 63.74 64.03 7,489,708 +0.18(+0.28%)
Aug 04, 2015 63.90 64.41 63.54 63.85 6,064,433 +0.15(+0.23%)
Aug 03, 2015 63.67 64.53 63.37 63.70 8,773,516 -0.57(-0.89%)
Jul 31, 2015 64.49 64.81 64.13 64.27 7,175,446 -0.54(-0.84%)
Jul 30, 2015 65.24 65.52 64.48 64.82 5,996,132 -0.29(-0.44%)
Jul 29, 2015 63.64 65.40 63.58 65.10 10,939,589 +1.08(+1.68%)
Jul 28, 2015 64.06 64.46 62.98 64.03 10,734,168 +0.57(+0.91%)
Jul 27, 2015 63.64 64.03 63.06 63.45 9,259,594 -0.88(-1.38%)
Jul 24, 2015 66.55 66.59 64.15 64.34 11,269,392 -2.42(-3.63%)
Jul 23, 2015 66.14 67.22 65.90 66.76 8,271,548 +0.59(+0.89%)
Jul 22, 2015 65.17 66.63 64.84 66.17 13,644,415 +0.75(+1.14%)
Jul 21, 2015 64.71 66.19 64.51 65.42 10,061,258 +0.61(+0.93%)
Jul 20, 2015 65.38 65.60 64.76 64.82 9,162,655 -0.15(-0.23%)
Jul 17, 2015 65.35 65.93 64.55 64.96 11,722,994 -0.14(-0.21%)
Jul 16, 2015 65.64 65.78 64.93 65.10 8,531,609 +0.20(+0.31%)
Jul 15, 2015 65.78 65.95 64.82 64.90 11,330,066 -1.29(-1.95%)
Jul 14, 2015 65.50 66.83 65.33 66.19 7,926,629 +0.78(+1.19%)
Jul 13, 2015 65.21 65.56 64.78 65.41 7,233,470 +0.26(+0.39%)
Jul 10, 2015 65.41 65.62 64.60 65.16 8,391,239 +0.32(+0.49%)
Jul 09, 2015 65.41 65.45 64.67 64.84 9,548,791 +0.49(+0.76%)
Jul 08, 2015 65.14 65.55 64.09 64.35 8,693,850 -0.99(-1.52%)
Jul 07, 2015 64.90 65.69 63.81 65.34 12,166,892 +0.55(+0.85%)
Jul 06, 2015 64.31 65.37 63.95 64.79 9,809,313 -0.40(-0.62%)
Jul 02, 2015 65.66 65.20 65.20 65.20 9,802,241 -0.23(-0.34%)
Jul 01, 2015 67.07 67.28 65.13 65.42 13,025,865 -1.47(-2.19%)
Jun 30, 2015 67.04 67.12 65.97 66.89 10,364,124 +0.41(+0.62%)
Jun 29, 2015 66.43 67.22 66.39 66.48 9,030,655 -0.78(-1.17%)
Jun 26, 2015 67.04 67.77 66.80 67.26 32,841,608 +0.00(+0.00%)
Jun 25, 2015 67.80 68.08 67.26 67.26 7,544,713 -0.65(-0.96%)
Jun 24, 2015 67.72 68.39 67.54 67.91 8,460,087 -0.38(-0.56%)
Jun 23, 2015 67.27 68.36 67.12 68.29 7,642,207 +0.80(+1.18%)
Jun 22, 2015 67.45 67.70 66.59 67.49 9,372,033 +0.27(+0.40%)
Jun 19, 2015 67.96 68.12 66.92 67.22 17,896,184 -1.56(-2.27%)
Jun 18, 2015 69.92 70.27 68.76 68.78 10,131,612 -0.81(-1.16%)
Jun 17, 2015 69.87 70.33 69.23 69.59 6,000,057 -0.02(-0.02%)
Jun 16, 2015 69.54 69.68 69.15 69.61 4,808,054 +0.20(+0.29%)
Jun 15, 2015 69.39 69.69 68.84 69.40 6,868,595 -0.56(-0.80%)
Jun 12, 2015 70.03 70.28 69.71 69.96 5,151,412 -0.40(-0.57%)
Jun 11, 2015 71.11 71.15 70.27 70.37 6,616,225 -0.75(-1.05%)
Jun 10, 2015 70.61 71.26 70.41 71.11 7,789,485 +1.37(+1.97%)
Jun 09, 2015 69.97 70.33 69.68 69.74 6,542,948 +0.38(+0.55%)
Jun 08, 2015 69.71 70.37 69.18 69.36 9,168,281 -0.62(-0.89%)
Jun 05, 2015 69.61 71.18 69.51 69.98 9,174,511 +0.08(+0.11%)
Jun 04, 2015 70.50 70.89 69.85 69.90 8,313,375 -1.00(-1.41%)
Jun 03, 2015 70.84 71.76 70.78 70.90 5,111,809 -0.11(-0.15%)
Jun 02, 2015 70.67 71.87 70.43 71.01 6,816,818 +0.66(+0.94%)
Jun 01, 2015 69.99 70.66 69.60 70.35 6,447,016 +0.29(+0.42%)
May 29, 2015 70.25 70.73 70.05 70.06 7,890,327 +0.09(+0.13%)
May 28, 2015 69.97 70.11 69.25 69.96 5,700,729 -0.27(-0.38%)
May 27, 2015 69.53 70.77 69.53 70.23 7,005,568 +0.20(+0.29%)
May 26, 2015 70.33 70.77 69.65 70.03 7,912,300 -0.99(-1.39%)
May 22, 2015 70.59 71.02 71.02 71.02 5,317,751 -0.01(-0.01%)
May 21, 2015 70.51 71.52 70.06 71.03 6,630,013 +0.99(+1.41%)
May 20, 2015 70.00 70.37 69.32 70.04 5,799,894 +0.15(+0.21%)
May 19, 2015 70.80 70.80 69.42 69.89 8,050,080 -1.69(-2.36%)
May 18, 2015 70.97 71.78 70.73 71.58 5,213,327 +0.47(+0.66%)
May 15, 2015 70.89 71.54 70.36 71.11 6,012,572 -0.02(-0.03%)
May 14, 2015 71.62 71.97 70.93 71.14 6,823,616 -0.26(-0.37%)
May 13, 2015 71.87 71.91 70.83 71.40 7,662,205 +0.03(+0.04%)
May 12, 2015 70.53 71.73 70.34 71.37 6,591,632 +0.54(+0.76%)
May 11, 2015 72.08 72.09 70.76 70.83 9,504,380 -0.51(-0.71%)
May 08, 2015 70.48 71.44 69.56 71.34 7,876,285 +1.70(+2.44%)
May 07, 2015 70.70 70.76 69.13 69.64 11,232,197 -1.57(-2.21%)
May 06, 2015 71.55 72.22 70.66 71.21 8,636,196 +0.18(+0.25%)
May 05, 2015 72.29 72.86 71.03 71.04 9,522,917 -0.73(-1.01%)
May 04, 2015 72.69 72.69 71.30 71.76 6,470,277 -0.02(-0.02%)
May 01, 2015 72.92 73.24 71.63 71.78 8,974,815 -1.24(-1.70%)
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%)
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.