Schlumberger Ltd (NY: SLB )

42.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.07 18.11 17.56 17.62 14,667,855 -0.38(-2.11%)
Aug 28, 2020 17.43 18.04 17.40 18.00 13,608,077 +0.62(+3.57%)
Aug 27, 2020 17.38 17.49 17.09 17.38 9,220,667 +0.07(+0.43%)
Aug 26, 2020 17.82 17.86 17.28 17.31 8,604,049 -0.55(-3.06%)
Aug 25, 2020 18.51 18.52 17.71 17.85 11,878,325 -0.27(-1.48%)
Aug 24, 2020 17.35 18.29 17.31 18.12 9,387,207 +0.90(+5.22%)
Aug 21, 2020 17.19 17.33 17.03 17.22 9,616,578 -0.18(-1.01%)
Aug 20, 2020 17.97 18.15 17.40 17.40 11,045,257 -0.88(-4.82%)
Aug 19, 2020 18.30 18.66 18.20 18.28 8,689,678 -0.05(-0.25%)
Aug 18, 2020 18.41 18.68 18.24 18.33 8,463,393 -0.22(-1.20%)
Aug 17, 2020 18.49 18.76 18.41 18.55 9,340,832 -0.06(-0.30%)
Aug 14, 2020 18.23 18.69 18.16 18.60 7,864,971 +0.19(+1.01%)
Aug 13, 2020 18.81 18.81 18.29 18.42 9,224,030 -0.45(-2.41%)
Aug 12, 2020 19.15 19.24 18.36 18.87 15,709,540 +0.06(+0.30%)
Aug 11, 2020 19.34 19.72 18.71 18.82 13,348,603 +0.07(+0.40%)
Aug 10, 2020 18.13 18.90 18.06 18.74 12,466,878 +0.55(+3.01%)
Aug 07, 2020 17.79 18.21 17.63 18.20 7,643,269 +0.29(+1.60%)
Aug 06, 2020 18.03 18.25 17.81 17.91 7,282,919 -0.17(-0.92%)
Aug 05, 2020 18.22 18.49 17.95 18.07 10,319,839 +0.25(+1.40%)
Aug 04, 2020 17.31 17.95 17.24 17.82 10,941,621 +0.47(+2.72%)
Aug 03, 2020 16.78 17.58 16.56 17.35 10,377,205 +0.54(+3.20%)
Jul 31, 2020 16.79 17.20 16.61 16.81 16,556,767 -0.28(-1.63%)
Jul 30, 2020 17.66 17.76 16.87 17.09 16,789,958 -0.92(-5.10%)
Jul 29, 2020 17.70 18.06 17.57 18.01 8,030,993 +0.26(+1.46%)
Jul 28, 2020 18.07 18.17 17.60 17.75 15,697,949 -0.49(-2.69%)
Jul 27, 2020 18.26 18.29 17.74 18.24 16,204,012 +0.19(+1.03%)
Jul 24, 2020 18.07 18.22 17.52 18.06 18,058,298 +0.17(+0.93%)
Jul 23, 2020 17.59 17.95 17.41 17.89 14,271,840 +0.12(+0.68%)
Jul 22, 2020 17.89 18.03 17.53 17.77 13,650,866 -0.36(-1.99%)
Jul 21, 2020 17.48 18.46 17.39 18.13 20,287,928 +1.04(+6.07%)
Jul 20, 2020 17.24 17.57 17.05 17.09 14,751,724 -0.17(-0.97%)
Jul 17, 2020 17.57 17.78 17.10 17.26 9,517,972 -0.19(-1.06%)
Jul 16, 2020 17.39 17.82 17.18 17.44 10,578,748 -0.07(-0.42%)
Jul 15, 2020 17.61 17.86 17.19 17.52 14,941,894 +0.47(+2.77%)
Jul 14, 2020 16.01 17.09 15.87 17.05 14,586,770 +0.94(+5.81%)
Jul 13, 2020 16.68 16.68 16.08 16.11 11,808,366 -0.38(-2.30%)
Jul 10, 2020 15.84 16.52 15.72 16.49 10,579,337 +0.61(+3.85%)
Jul 09, 2020 16.68 16.91 15.84 15.88 12,962,023 -0.87(-5.20%)
Jul 08, 2020 16.87 17.25 16.63 16.75 10,821,311 -0.10(-0.61%)
Jul 07, 2020 17.27 17.27 16.81 16.85 10,510,412 -0.53(-3.04%)
Jul 06, 2020 17.12 17.55 16.97 17.38 12,370,301 +0.71(+4.28%)
Jul 02, 2020 16.85 17.14 16.59 16.67 11,113,148 +0.24(+1.47%)
Jul 01, 2020 17.15 17.41 16.41 16.43 15,019,724 -0.62(-3.64%)
Jun 30, 2020 16.48 17.16 16.30 17.05 20,078,130 +0.35(+2.11%)
Jun 29, 2020 16.34 16.95 16.18 16.69 15,167,599 +0.53(+3.27%)
Jun 26, 2020 16.85 16.86 16.04 16.17 19,937,316 -0.91(-5.32%)
Jun 25, 2020 16.35 17.23 16.22 17.07 20,374,132 +0.52(+3.14%)
Jun 24, 2020 17.69 17.79 16.54 16.55 19,377,776 -1.59(-8.74%)
Jun 23, 2020 18.51 18.66 18.02 18.14 19,890,638 -0.23(-1.26%)
Jun 22, 2020 18.06 18.54 17.95 18.37 9,827,653 +0.10(+0.56%)
Jun 19, 2020 19.41 19.43 18.02 18.27 24,003,146 -0.44(-2.33%)
Jun 18, 2020 17.90 18.75 17.79 18.71 17,116,374 +0.32(+1.76%)
Jun 17, 2020 18.08 18.58 17.86 18.38 17,060,050 +0.26(+1.43%)
Jun 16, 2020 19.08 19.16 17.77 18.12 19,238,488 +0.21(+1.19%)
Jun 15, 2020 16.67 18.18 16.42 17.91 13,748,755 +0.30(+1.68%)
Jun 12, 2020 18.14 18.37 17.09 17.61 15,801,362 +0.45(+2.65%)
Jun 11, 2020 17.72 18.28 17.10 17.16 21,180,290 -2.27(-11.69%)
Jun 10, 2020 20.37 20.45 19.41 19.43 17,903,158 -1.44(-6.89%)
Jun 09, 2020 20.91 21.21 20.12 20.86 19,324,890 -1.06(-4.82%)
Jun 08, 2020 21.66 22.01 20.89 21.92 22,732,052 +1.54(+7.55%)
Jun 05, 2020 20.70 21.40 19.99 20.38 28,574,630 +1.54(+8.17%)
Jun 04, 2020 18.20 19.10 17.95 18.84 21,964,150 +0.67(+3.67%)
Jun 03, 2020 17.92 18.27 17.69 18.18 15,081,853 +0.70(+3.98%)
Jun 02, 2020 17.15 17.65 17.11 17.48 17,568,756 +0.51(+3.03%)
Jun 01, 2020 17.04 17.36 16.79 16.97 11,143,774 -0.04(-0.22%)
May 29, 2020 17.08 17.24 16.38 17.00 22,831,676 -0.29(-1.70%)
May 28, 2020 17.62 17.82 17.16 17.30 11,270,195 -0.24(-1.37%)
May 27, 2020 17.39 17.74 16.75 17.54 14,962,310 +0.60(+3.53%)
May 26, 2020 16.86 17.19 16.73 16.94 12,772,674 +0.75(+4.66%)
May 22, 2020 16.18 16.31 15.73 16.18 10,834,608 -0.19(-1.18%)
May 21, 2020 16.77 17.03 16.15 16.38 19,044,330 -0.39(-2.31%)
May 20, 2020 16.08 16.80 15.93 16.76 15,359,017 +1.01(+6.43%)
May 19, 2020 16.40 16.44 15.70 15.75 13,874,992 -0.77(-4.68%)
May 18, 2020 15.69 16.65 15.65 16.53 24,613,778 +1.84(+12.54%)
May 15, 2020 14.71 15.20 14.57 14.68 11,239,872 -0.14(-0.93%)
May 14, 2020 14.27 15.22 13.94 14.82 14,468,197 +0.23(+1.58%)
May 13, 2020 15.53 15.61 14.50 14.59 17,188,290 -1.13(-7.20%)
May 12, 2020 16.11 16.41 15.56 15.72 15,386,130 -0.26(-1.61%)
May 11, 2020 16.30 16.52 15.74 15.98 13,749,214 -0.64(-3.82%)
May 08, 2020 15.76 16.66 15.73 16.62 17,839,460 +1.22(+7.89%)
May 07, 2020 15.02 15.70 15.00 15.40 15,870,947 +0.84(+5.75%)
May 06, 2020 14.95 15.25 14.56 14.56 9,764,394 -0.40(-2.65%)
May 05, 2020 15.62 15.95 14.84 14.96 17,306,350 +0.02(+0.12%)
May 04, 2020 14.05 14.97 13.91 14.94 25,065,774 +0.44(+3.05%)
May 01, 2020 15.02 15.33 14.28 14.50 20,368,698 -0.99(-6.36%)
Apr 30, 2020 16.80 16.80 15.35 15.49 28,044,920 -1.27(-7.58%)
Apr 29, 2020 15.60 16.80 15.44 16.76 21,066,174 +1.89(+12.69%)
Apr 28, 2020 15.10 15.34 14.64 14.87 19,804,008 +0.09(+0.62%)
Apr 27, 2020 14.50 15.09 13.98 14.78 19,238,582 -0.06(-0.37%)
Apr 24, 2020 15.51 16.02 14.71 14.83 24,672,254 -0.38(-2.48%)
Apr 23, 2020 14.59 15.51 14.50 15.21 22,395,632 +1.09(+7.69%)
Apr 22, 2020 14.23 14.77 13.75 14.12 22,379,334 +0.60(+4.42%)
Apr 21, 2020 13.66 14.37 13.23 13.52 24,897,650 -0.48(-3.42%)
Apr 20, 2020 12.95 14.49 12.90 14.00 23,120,698 -0.06(-0.46%)
Apr 17, 2020 13.55 14.18 13.07 14.07 36,865,604 +1.13(+8.75%)
Apr 16, 2020 13.48 13.62 12.85 12.93 19,779,638 -0.63(-4.62%)
Apr 15, 2020 13.51 13.79 12.91 13.56 24,634,244 -0.75(-5.21%)
Apr 14, 2020 14.73 15.14 14.22 14.31 21,954,062 -0.38(-2.57%)
Apr 13, 2020 15.30 15.49 14.45 14.68 18,181,062 -0.48(-3.16%)
Apr 09, 2020 16.92 17.12 14.62 15.16 27,271,880 -0.75(-4.69%)
Apr 08, 2020 15.56 16.01 15.13 15.91 17,414,592 +0.75(+4.92%)
Apr 07, 2020 15.59 16.30 14.96 15.16 31,596,708 +0.74(+5.11%)
Apr 06, 2020 13.77 14.56 13.38 14.43 26,681,034 +1.27(+9.66%)
Apr 03, 2020 13.33 13.44 12.69 13.16 26,962,854 +0.38(+2.95%)
Apr 02, 2020 12.06 13.80 11.92 12.78 36,899,552 +1.19(+10.25%)
Apr 01, 2020 12.05 12.14 11.19 11.59 27,581,938 -0.83(-6.67%)
Mar 31, 2020 12.78 12.79 12.24 12.42 27,978,020 +0.19(+1.58%)
Mar 30, 2020 12.29 12.60 11.92 12.23 28,220,680 -0.44(-3.49%)
Mar 27, 2020 13.39 13.53 12.65 12.67 23,673,380 -1.62(-11.34%)
Mar 26, 2020 13.36 14.40 13.24 14.29 24,094,736 +0.85(+6.30%)
Mar 25, 2020 13.80 14.61 12.50 13.44 26,282,348 -0.05(-0.34%)
Mar 24, 2020 12.47 13.75 12.43 13.49 28,036,276 +1.68(+14.19%)
Mar 23, 2020 13.05 13.28 11.60 11.81 26,482,510 -1.33(-10.15%)
Mar 20, 2020 13.17 13.42 12.06 13.15 35,709,224 +0.38(+2.96%)
Mar 19, 2020 11.20 13.15 10.93 12.77 27,641,222 +1.68(+15.10%)
Mar 18, 2020 11.97 12.63 10.95 11.09 30,619,546 -1.80(-13.93%)
Mar 17, 2020 13.39 13.40 12.07 12.89 27,733,880 -0.38(-2.84%)
Mar 16, 2020 12.91 14.77 12.21 13.27 27,119,994 -1.61(-10.83%)
Mar 13, 2020 14.47 14.89 13.18 14.88 31,697,746 +1.60(+12.07%)
Mar 12, 2020 14.38 15.37 13.27 13.28 52,044,940 -2.73(-17.03%)
Mar 11, 2020 15.95 16.70 15.70 16.00 36,163,204 -0.75(-4.45%)
Mar 10, 2020 17.62 17.70 15.77 16.75 43,856,544 +0.89(+5.63%)
Mar 09, 2020 16.48 16.48 11.89 15.85 93,568,872 -6.10(-27.80%)
Mar 06, 2020 22.91 23.16 21.65 21.96 25,844,384 -1.82(-7.67%)
Mar 05, 2020 24.06 24.17 23.24 23.78 17,110,384 -1.15(-4.62%)
Mar 04, 2020 25.05 25.21 24.18 24.93 17,544,818 +0.25(+1.01%)
Mar 03, 2020 25.43 25.69 24.18 24.68 23,915,744 -0.90(-3.53%)
Mar 02, 2020 25.46 25.58 24.09 25.58 25,253,852 +0.64(+2.58%)
Feb 28, 2020 23.76 25.00 23.43 24.94 29,145,700 +0.23(+0.93%)
Feb 27, 2020 25.34 26.04 24.69 24.71 25,810,656 -1.42(-5.43%)
Feb 26, 2020 27.24 27.38 26.13 26.13 20,899,388 -0.88(-3.27%)
Feb 25, 2020 28.53 28.59 26.90 27.01 20,320,530 -1.46(-5.14%)
Feb 24, 2020 29.36 29.45 28.36 28.48 18,130,156 -2.26(-7.37%)
Feb 21, 2020 30.81 30.89 30.26 30.74 7,871,321 -0.41(-1.30%)
Feb 20, 2020 31.75 31.96 31.10 31.14 8,510,506 -0.42(-1.34%)
Feb 19, 2020 31.19 31.61 30.97 31.57 7,159,772 +0.59(+1.90%)
Feb 18, 2020 31.21 31.29 30.27 30.98 12,809,483 -0.71(-2.24%)
Feb 14, 2020 32.05 32.10 31.43 31.69 8,586,047 -0.23(-0.72%)
Feb 13, 2020 32.07 32.24 31.27 31.92 12,727,430 -0.35(-1.08%)
Feb 12, 2020 32.42 32.57 31.71 32.27 9,877,364 +0.70(+2.22%)
Feb 11, 2020 31.44 31.62 31.18 31.57 9,585,252 +0.41(+1.30%)
Feb 10, 2020 30.95 31.18 30.67 31.16 7,933,357 -0.06(-0.20%)
Feb 07, 2020 30.85 31.54 30.74 31.23 9,459,648 -0.08(-0.26%)
Feb 06, 2020 31.95 31.95 31.23 31.31 8,796,149 -0.51(-1.60%)
Feb 05, 2020 31.54 32.35 31.51 31.82 12,562,749 +0.91(+2.94%)
Feb 04, 2020 31.05 31.51 30.80 30.91 13,634,252 +0.55(+1.82%)
Feb 03, 2020 30.34 30.57 30.11 30.36 10,143,699 -0.05(-0.15%)
Jan 31, 2020 30.38 30.72 30.10 30.40 18,615,074 -0.48(-1.56%)
Jan 30, 2020 30.07 30.92 29.94 30.88 11,558,509 +0.28(+0.92%)
Jan 29, 2020 31.12 31.42 30.59 30.60 9,924,471 -0.21(-0.68%)
Jan 28, 2020 31.05 31.05 30.38 30.81 12,056,431 +0.00(+0.00%)
Jan 27, 2020 31.34 31.52 30.73 30.81 19,133,556 -1.64(-5.06%)
Jan 24, 2020 32.86 32.86 32.07 32.45 11,472,914 -0.60(-1.81%)
Jan 23, 2020 32.72 33.14 32.27 33.05 13,051,551 -0.23(-0.68%)
Jan 22, 2020 33.39 33.40 32.87 33.28 14,097,787 -0.24(-0.73%)
Jan 21, 2020 34.14 34.23 33.47 33.52 18,413,280 -1.29(-3.70%)
Jan 17, 2020 35.39 36.26 34.64 34.81 19,448,708 -0.37(-1.06%)
Jan 16, 2020 34.99 35.32 34.79 35.18 12,961,815 +0.41(+1.17%)
Jan 15, 2020 35.56 35.71 34.60 34.77 15,142,444 -1.09(-3.04%)
Jan 14, 2020 35.36 35.86 34.83 35.86 15,386,023 +0.27(+0.76%)
Jan 13, 2020 36.14 36.14 35.35 35.59 12,858,445 -0.54(-1.51%)
Jan 10, 2020 36.04 36.37 35.85 36.14 8,917,119 -0.03(-0.08%)
Jan 09, 2020 35.85 36.37 35.13 36.16 13,432,106 +0.41(+1.14%)
Jan 08, 2020 36.54 36.69 35.66 35.75 12,485,881 -1.09(-2.95%)
Jan 07, 2020 36.84 36.84 36.04 36.84 12,094,935 -0.19(-0.51%)
Jan 06, 2020 36.84 37.27 36.46 37.03 17,122,480 +0.24(+0.64%)
Jan 03, 2020 37.20 37.32 36.29 36.80 10,753,473 +0.35(+0.97%)
Jan 02, 2020 36.76 36.94 36.36 36.44 10,082,721 -0.03(-0.07%)
Dec 31, 2019 36.30 36.49 35.86 36.47 11,738,667 -0.18(-0.50%)
Dec 30, 2019 36.30 36.97 36.29 36.65 8,989,711 +0.36(+1.00%)
Dec 27, 2019 36.41 36.63 36.14 36.29 7,461,373 -0.06(-0.17%)
Dec 26, 2019 37.07 37.09 36.23 36.35 8,409,877 -0.53(-1.43%)
Dec 24, 2019 36.96 37.13 36.61 36.88 4,255,138 -0.13(-0.34%)
Dec 23, 2019 35.78 37.10 35.77 37.01 10,924,785 +1.23(+3.45%)
Dec 20, 2019 36.23 36.26 35.55 35.77 14,843,054 -0.16(-0.45%)
Dec 19, 2019 35.92 36.14 35.82 35.94 7,769,376 -0.01(-0.03%)
Dec 18, 2019 35.56 36.29 35.35 35.94 10,145,569 +0.15(+0.41%)
Dec 17, 2019 35.84 36.22 35.65 35.80 10,646,050 +0.05(+0.15%)
Dec 16, 2019 35.48 36.14 35.48 35.74 13,391,244 +0.36(+1.03%)
Dec 13, 2019 35.70 35.84 34.97 35.38 13,206,207 -0.06(-0.18%)
Dec 12, 2019 34.86 35.96 34.77 35.45 15,000,519 +0.61(+1.74%)
Dec 11, 2019 34.02 34.93 34.00 34.84 17,352,586 +0.96(+2.84%)
Dec 10, 2019 33.78 34.00 33.30 33.88 10,468,058 +0.16(+0.48%)
Dec 09, 2019 33.15 33.98 33.15 33.71 9,604,535 +0.25(+0.73%)
Dec 06, 2019 32.71 33.59 32.67 33.47 9,397,481 +0.94(+2.90%)
Dec 05, 2019 33.02 33.09 32.26 32.52 7,535,820 -0.31(-0.94%)
Dec 04, 2019 32.19 32.99 32.01 32.83 10,780,197 +1.09(+3.43%)
Dec 03, 2019 31.90 32.11 31.32 31.74 11,714,753 -0.79(-2.43%)
Dec 02, 2019 32.61 33.12 32.51 32.53 9,592,559 +0.14(+0.44%)
Nov 29, 2019 32.46 32.64 32.14 32.39 6,085,787 -0.51(-1.55%)
Nov 27, 2019 32.58 33.05 32.33 32.90 7,307,795 +0.33(+1.02%)
Nov 26, 2019 33.09 33.30 32.41 32.57 10,704,889 -0.61(-1.83%)
Nov 25, 2019 32.48 33.28 32.24 33.18 9,736,405 +0.42(+1.28%)
Nov 22, 2019 32.84 33.19 32.43 32.76 8,399,153 -0.01(-0.03%)
Nov 21, 2019 32.59 33.03 32.25 32.77 12,798,049 +0.43(+1.33%)
Nov 20, 2019 30.74 32.42 30.55 32.34 17,664,606 +1.64(+5.33%)
Nov 19, 2019 30.89 31.03 30.46 30.70 11,370,690 -0.34(-1.10%)
Nov 18, 2019 31.30 31.32 30.55 31.04 13,044,271 -0.60(-1.89%)
Nov 15, 2019 31.26 31.96 31.25 31.64 10,078,269 +0.58(+1.87%)
Nov 14, 2019 31.28 31.63 30.87 31.06 15,722,747 -0.29(-0.91%)
Nov 13, 2019 32.21 32.26 31.30 31.34 11,205,820 -1.06(-3.26%)
Nov 12, 2019 32.66 33.28 32.24 32.40 13,022,642 -0.18(-0.55%)
Nov 11, 2019 31.99 32.66 31.59 32.58 9,839,692 +0.06(+0.19%)
Nov 08, 2019 32.00 32.66 31.33 32.52 9,368,802 +0.23(+0.72%)
Nov 07, 2019 32.34 32.90 32.05 32.28 9,871,271 +0.47(+1.46%)
Nov 06, 2019 32.75 32.86 31.61 31.82 11,900,341 -1.04(-3.16%)
Nov 05, 2019 32.60 33.17 32.59 32.86 17,568,742 +0.43(+1.32%)
Nov 04, 2019 31.23 32.62 31.12 32.43 15,870,115 +1.61(+5.23%)
Nov 01, 2019 29.57 30.89 29.50 30.82 12,399,345 +1.57(+5.35%)
Oct 31, 2019 29.63 29.63 28.95 29.25 11,264,777 -0.46(-1.54%)
Oct 30, 2019 31.01 31.09 29.53 29.71 15,579,611 -1.42(-4.57%)
Oct 29, 2019 31.09 31.33 30.60 31.13 11,521,656 -0.21(-0.66%)
Oct 28, 2019 31.67 31.82 31.14 31.33 14,221,575 -0.06(-0.20%)
Oct 25, 2019 31.32 31.59 30.95 31.40 13,842,532 -0.02(-0.06%)
Oct 24, 2019 31.67 31.78 30.67 31.41 12,927,479 -0.20(-0.62%)
Oct 23, 2019 30.93 31.90 30.62 31.61 14,406,652 +0.46(+1.46%)
Oct 22, 2019 30.21 31.49 29.94 31.16 19,798,622 +1.10(+3.66%)
Oct 21, 2019 28.83 30.24 28.83 30.05 18,511,264 +1.15(+3.96%)
Oct 18, 2019 28.80 29.71 28.71 28.91 19,247,240 +0.38(+1.32%)
Oct 17, 2019 28.83 28.91 28.43 28.53 17,599,926 -0.05(-0.19%)
Oct 16, 2019 29.35 29.59 28.59 28.59 24,655,766 -0.77(-2.62%)
Oct 15, 2019 29.05 29.98 28.96 29.36 10,038,016 +0.21(+0.74%)
Oct 14, 2019 28.62 29.37 28.40 29.14 10,442,021 +0.08(+0.28%)
Oct 11, 2019 28.18 29.46 27.98 29.06 14,189,106 +1.26(+4.54%)
Oct 10, 2019 27.75 28.08 27.47 27.80 14,314,008 +0.15(+0.55%)
Oct 09, 2019 27.68 27.88 27.49 27.65 13,781,992 +0.17(+0.62%)
Oct 08, 2019 28.18 28.51 27.42 27.48 19,259,566 -0.98(-3.43%)
Oct 07, 2019 28.73 29.19 28.44 28.45 17,966,268 -0.07(-0.25%)
Oct 04, 2019 28.70 29.00 28.35 28.52 11,807,565 -0.15(-0.53%)
Oct 03, 2019 28.27 28.91 28.15 28.68 12,982,128 +0.26(+0.91%)
Oct 02, 2019 29.20 29.30 28.32 28.42 15,145,338 -0.84(-2.87%)
Oct 01, 2019 30.74 30.93 29.23 29.26 14,423,056 -1.32(-4.30%)
Sep 30, 2019 30.72 30.84 30.25 30.57 11,045,329 -0.14(-0.47%)
Sep 27, 2019 30.65 31.25 30.52 30.72 11,142,580 -0.19(-0.61%)
Sep 26, 2019 31.32 31.41 30.68 30.90 13,832,632 -0.63(-1.99%)
Sep 25, 2019 31.58 31.81 31.16 31.53 12,818,188 -0.29(-0.90%)
Sep 24, 2019 33.22 33.30 31.69 31.82 13,669,062 -1.58(-4.74%)
Sep 23, 2019 32.94 33.55 32.75 33.40 7,062,693 +0.03(+0.08%)
Sep 20, 2019 33.89 34.05 33.26 33.37 20,090,150 -0.41(-1.22%)
Sep 19, 2019 34.45 34.52 33.68 33.79 6,989,747 -0.24(-0.71%)
Sep 18, 2019 33.67 34.39 33.59 34.03 7,850,189 -0.13(-0.37%)
Sep 17, 2019 34.82 34.87 33.56 34.15 15,136,970 -1.02(-2.90%)
Sep 16, 2019 35.82 36.01 34.75 35.17 25,179,528 +1.77(+5.30%)
Sep 13, 2019 33.49 34.07 32.93 33.40 9,447,595 +0.38(+1.17%)
Sep 12, 2019 32.69 33.16 31.76 33.02 14,629,161 -0.38(-1.13%)
Sep 11, 2019 33.68 34.74 33.18 33.39 20,026,246 -0.13(-0.37%)
Sep 10, 2019 33.15 34.35 32.95 33.52 21,947,734 +1.10(+3.40%)
Sep 09, 2019 30.87 32.62 30.72 32.42 15,043,947 +1.82(+5.94%)
Sep 06, 2019 30.24 30.85 29.76 30.60 13,385,647 +0.13(+0.41%)
Sep 05, 2019 29.86 31.14 29.78 30.48 13,543,453 +0.97(+3.27%)
Sep 04, 2019 28.88 29.91 28.58 29.51 12,314,408 +1.13(+3.97%)
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.