Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.48 38.54 37.81 38.16 19,126,106 -0.68(-1.74%)
Nov 29, 2018 39.37 39.47 38.77 38.84 15,951,778 -0.43(-1.10%)
Nov 28, 2018 39.18 39.36 38.30 39.27 12,563,018 +0.18(+0.45%)
Nov 27, 2018 39.39 39.52 38.53 39.09 13,761,390 -0.36(-0.92%)
Nov 26, 2018 39.78 40.23 39.16 39.46 13,035,728 +0.22(+0.56%)
Nov 23, 2018 39.09 39.44 38.75 39.24 9,456,041 -1.07(-2.67%)
Nov 21, 2018 40.31 40.31 40.31 0 +0.63(+1.58%)
Nov 20, 2018 40.20 40.36 39.21 39.69 14,502,448 -1.19(-2.92%)
Nov 19, 2018 40.59 41.61 40.51 40.88 10,857,886 +0.08(+0.19%)
Nov 16, 2018 40.85 41.25 40.39 40.80 13,916,620 +0.12(+0.29%)
Nov 15, 2018 40.29 40.94 39.83 40.68 18,820,944 +0.23(+0.56%)
Nov 14, 2018 40.79 41.36 40.07 40.46 20,422,028 +0.40(+0.99%)
Nov 13, 2018 41.76 41.78 39.98 40.06 22,504,666 -1.79(-4.27%)
Nov 12, 2018 43.10 43.11 41.76 41.84 11,763,205 -0.80(-1.89%)
Nov 09, 2018 42.90 43.40 42.31 42.65 15,773,698 -1.00(-2.29%)
Nov 08, 2018 44.18 44.49 43.55 43.65 12,847,802 -0.63(-1.41%)
Nov 07, 2018 44.51 44.80 43.75 44.27 10,678,650 +0.20(+0.46%)
Nov 06, 2018 44.00 44.20 43.58 44.07 7,603,073 +0.10(+0.23%)
Nov 05, 2018 43.96 44.24 43.41 43.97 10,155,532 +0.47(+1.09%)
Nov 02, 2018 44.19 44.24 42.92 43.49 9,996,004 -0.22(-0.50%)
Nov 01, 2018 43.66 44.16 42.99 43.71 12,762,575 +0.30(+0.68%)
Oct 31, 2018 44.72 44.86 43.36 43.42 15,471,917 -0.85(-1.93%)
Oct 30, 2018 43.46 44.47 43.00 44.27 14,460,200 +0.74(+1.69%)
Oct 29, 2018 45.02 45.02 42.99 43.54 13,146,817 -1.23(-2.74%)
Oct 26, 2018 44.47 45.56 43.87 44.76 13,154,833 -0.34(-0.75%)
Oct 25, 2018 45.51 45.90 44.64 45.10 11,639,781 +0.25(+0.55%)
Oct 24, 2018 46.97 47.06 44.82 44.86 20,040,312 -1.76(-3.78%)
Oct 23, 2018 47.06 47.17 46.10 46.62 15,973,977 -1.46(-3.03%)
Oct 22, 2018 49.46 49.59 47.53 48.07 15,801,825 -1.40(-2.84%)
Oct 19, 2018 49.08 51.78 48.73 49.48 13,411,165 +0.03(+0.07%)
Oct 18, 2018 49.77 50.19 49.15 49.44 13,249,513 -0.69(-1.37%)
Oct 17, 2018 50.14 50.38 49.65 50.13 7,662,792 -0.37(-0.74%)
Oct 16, 2018 50.68 50.88 50.36 50.50 7,457,039 +0.11(+0.22%)
Oct 15, 2018 50.26 50.86 49.81 50.39 8,629,638 +0.19(+0.37%)
Oct 12, 2018 50.58 50.89 49.33 50.20 11,507,643 +0.18(+0.36%)
Oct 11, 2018 51.04 51.26 49.63 50.03 14,914,943 -1.44(-2.79%)
Oct 10, 2018 53.12 53.34 51.34 51.46 12,283,614 -1.94(-3.63%)
Oct 09, 2018 53.47 53.86 52.72 53.40 7,575,999 +0.14(+0.27%)
Oct 08, 2018 52.65 53.37 52.54 53.26 5,584,871 -0.05(-0.10%)
Oct 05, 2018 53.10 53.61 52.83 53.31 8,695,908 +0.13(+0.24%)
Oct 04, 2018 53.05 53.55 52.72 53.18 8,178,220 +0.19(+0.37%)
Oct 03, 2018 52.59 53.23 52.12 52.99 8,645,717 +0.62(+1.18%)
Oct 02, 2018 51.87 52.54 51.50 52.37 6,689,201 +0.25(+0.49%)
Oct 01, 2018 51.79 52.78 51.51 52.12 9,060,534 +0.57(+1.10%)
Sep 28, 2018 51.64 52.22 51.50 51.55 8,516,747 -0.21(-0.41%)
Sep 27, 2018 51.73 52.20 51.11 51.76 7,744,118 +0.25(+0.48%)
Sep 26, 2018 52.39 52.61 51.45 51.51 12,300,609 -1.40(-2.64%)
Sep 25, 2018 52.63 53.21 52.52 52.91 10,065,565 +0.79(+1.51%)
Sep 24, 2018 52.31 52.53 51.96 52.12 10,299,569 +0.40(+0.77%)
Sep 21, 2018 52.25 52.33 51.73 51.73 25,461,844 -0.37(-0.71%)
Sep 20, 2018 52.42 52.69 52.09 52.10 8,702,868 +0.29(+0.56%)
Sep 19, 2018 51.47 52.22 51.20 51.81 11,069,932 +0.20(+0.39%)
Sep 18, 2018 52.14 52.44 51.57 51.61 8,012,291 +0.02(+0.03%)
Sep 17, 2018 52.12 52.18 51.35 51.59 8,066,132 -0.22(-0.42%)
Sep 14, 2018 51.62 52.09 51.41 51.81 9,524,230 +0.18(+0.34%)
Sep 13, 2018 51.37 51.88 51.13 51.63 7,071,543 +0.17(+0.33%)
Sep 12, 2018 51.36 52.13 51.36 51.46 9,373,637 +0.42(+0.83%)
Sep 11, 2018 50.84 51.45 50.29 51.04 11,559,989 +0.29(+0.57%)
Sep 10, 2018 50.77 51.43 50.74 50.75 8,218,904 +0.24(+0.47%)
Sep 07, 2018 50.59 50.93 50.14 50.52 13,066,198 -0.43(-0.85%)
Sep 06, 2018 51.45 51.58 50.60 50.95 11,443,633 -0.69(-1.33%)
Sep 05, 2018 52.01 52.08 50.93 51.63 11,968,361 -0.76(-1.45%)
Sep 04, 2018 53.36 53.43 52.24 52.39 9,792,767 -0.63(-1.18%)
Aug 31, 2018 53.02 53.02 53.02 0 -0.99(-1.83%)
Aug 30, 2018 54.23 54.63 53.78 54.01 7,504,336 -0.13(-0.23%)
Aug 29, 2018 53.92 54.26 53.65 54.14 9,067,186 +0.35(+0.66%)
Aug 28, 2018 54.52 55.00 53.75 53.78 11,281,752 -0.65(-1.20%)
Aug 27, 2018 54.87 55.04 54.24 54.44 10,075,647 -0.34(-0.61%)
Aug 24, 2018 54.55 54.87 54.55 54.78 7,645,185 +0.50(+0.93%)
Aug 23, 2018 54.37 54.54 53.95 54.27 5,277,600 -0.37(-0.68%)
Aug 22, 2018 54.81 55.08 54.49 54.64 6,116,187 +0.28(+0.51%)
Aug 21, 2018 53.94 54.75 53.84 54.36 7,257,712 +1.06(+1.98%)
Aug 20, 2018 52.94 53.44 52.67 53.31 4,370,175 +0.56(+1.07%)
Aug 17, 2018 52.44 52.90 52.10 52.74 6,739,256 +0.29(+0.54%)
Aug 16, 2018 52.56 52.95 52.38 52.46 7,243,578 +0.17(+0.32%)
Aug 15, 2018 53.99 54.03 51.90 52.29 11,711,352 -2.11(-3.87%)
Aug 14, 2018 54.80 55.19 54.39 54.40 5,778,094 -0.14(-0.26%)
Aug 13, 2018 55.36 55.44 54.31 54.54 5,443,657 -0.90(-1.62%)
Aug 10, 2018 54.87 55.49 54.46 55.44 5,778,768 +0.54(+0.98%)
Aug 09, 2018 55.88 55.97 54.67 54.90 5,671,196 -0.85(-1.52%)
Aug 08, 2018 55.60 55.93 55.39 55.75 4,232,744 -0.23(-0.40%)
Aug 07, 2018 55.76 56.50 55.17 55.98 6,843,801 +0.79(+1.43%)
Aug 06, 2018 55.38 55.51 55.03 55.19 5,180,445 -0.13(-0.23%)
Aug 03, 2018 55.27 55.95 55.10 55.31 5,465,714 -0.04(-0.08%)
Aug 02, 2018 55.44 55.76 55.09 55.35 5,937,808 -0.60(-1.08%)
Aug 01, 2018 56.24 56.38 55.41 55.96 5,759,575 -0.72(-1.27%)
Jul 31, 2018 56.77 56.99 56.31 56.68 7,131,751 -0.05(-0.09%)
Jul 30, 2018 56.67 57.34 56.50 56.73 6,929,182 +0.45(+0.81%)
Jul 27, 2018 55.68 56.58 55.68 56.28 7,243,384 +0.15(+0.27%)
Jul 26, 2018 55.59 56.26 55.00 56.13 7,739,683 +0.91(+1.64%)
Jul 25, 2018 55.07 55.29 54.34 55.22 9,126,664 +0.22(+0.40%)
Jul 24, 2018 55.41 55.75 54.89 55.00 10,568,566 -0.18(-0.33%)
Jul 23, 2018 55.91 54.96 55.19 10,176,409 -0.29(-0.53%)
Jul 20, 2018 56.18 55.43 55.48 9,251,138 -0.70(-1.24%)
Jul 19, 2018 55.91 56.70 55.82 56.18 8,396,086 -0.12(-0.21%)
Jul 18, 2018 55.74 56.62 55.31 56.29 7,734,799 +0.27(+0.48%)
Jul 17, 2018 56.32 56.41 55.71 56.03 7,878,898 -0.57(-1.01%)
Jul 16, 2018 56.32 56.68 56.13 56.60 5,413,188 -0.55(-0.97%)
Jul 13, 2018 56.87 57.37 56.59 57.15 5,487,951 +0.51(+0.90%)
Jul 12, 2018 57.63 57.68 56.24 56.64 7,405,200 -0.73(-1.27%)
Jul 11, 2018 57.61 58.16 57.17 57.37 8,929,388 -0.97(-1.65%)
Jul 10, 2018 57.84 58.43 57.72 58.33 7,553,178 +0.97(+1.68%)
Jul 09, 2018 56.66 57.60 56.66 57.37 6,229,407 +1.10(+1.95%)
Jul 06, 2018 55.37 56.45 55.18 56.27 5,129,463 +0.50(+0.90%)
Jul 05, 2018 55.72 56.20 55.35 55.77 7,726,223 +0.50(+0.90%)
Jul 03, 2018 55.27 55.27 55.27 0 +0.53(+0.97%)
Jul 02, 2018 55.78 56.01 54.57 54.74 11,203,116 -1.53(-2.72%)
Jun 29, 2018 56.26 56.96 56.25 56.27 6,375,629 +0.02(+0.03%)
Jun 28, 2018 56.34 56.44 55.63 56.25 6,941,014 +0.17(+0.30%)
Jun 27, 2018 56.03 56.82 55.79 56.09 8,166,423 +0.66(+1.20%)
Jun 26, 2018 54.90 55.65 54.60 55.42 6,691,632 +0.50(+0.90%)
Jun 25, 2018 55.65 55.71 54.48 54.93 9,063,669 -0.97(-1.73%)
Jun 22, 2018 56.35 57.04 55.74 55.89 13,362,406 +1.50(+2.76%)
Jun 21, 2018 54.92 55.04 54.15 54.39 7,589,806 -0.64(-1.16%)
Jun 20, 2018 55.35 55.46 54.80 55.03 9,014,232 -0.13(-0.23%)
Jun 19, 2018 55.41 55.53 54.73 55.15 13,791,800 -1.12(-2.00%)
Jun 18, 2018 55.62 56.50 55.57 56.28 7,278,039 +0.18(+0.31%)
Jun 15, 2018 57.36 55.86 56.10 17,981,202 -1.26(-2.20%)
Jun 14, 2018 57.22 57.56 56.80 57.36 8,460,322 +0.30(+0.53%)
Jun 13, 2018 56.88 57.71 56.61 57.06 8,527,717 -0.53(-0.92%)
Jun 12, 2018 58.76 59.16 57.19 57.59 11,511,798 -1.07(-1.82%)
Jun 11, 2018 58.33 59.13 58.02 58.65 8,303,689 +0.37(+0.63%)
Jun 08, 2018 58.68 58.84 57.89 58.28 6,105,304 -0.14(-0.24%)
Jun 07, 2018 58.23 59.01 58.03 58.43 9,923,607 +0.60(+1.03%)
Jun 06, 2018 57.97 57.14 57.83 7,609,340 +0.36(+0.63%)
Jun 05, 2018 57.50 57.81 57.00 57.47 8,407,663 -0.09(-0.16%)
Jun 04, 2018 57.64 57.91 57.24 57.56 9,724,301 +0.09(+0.16%)
Jun 01, 2018 57.20 57.57 56.98 57.47 7,814,772 +0.24(+0.42%)
May 31, 2018 57.57 57.77 56.88 57.23 9,984,839 -0.67(-1.17%)
May 30, 2018 57.27 58.19 57.05 57.90 9,251,530 +1.18(+2.07%)
May 29, 2018 56.36 56.98 55.98 56.73 10,040,513 -0.44(-0.77%)
May 25, 2018 57.17 57.17 57.17 0 -2.18(-3.68%)
May 24, 2018 60.50 60.60 59.25 59.35 10,377,388 -1.86(-3.04%)
May 23, 2018 60.84 61.23 60.30 61.21 6,884,115 -0.23(-0.38%)
May 22, 2018 62.50 62.71 61.16 61.45 7,056,745 -1.08(-1.73%)
May 21, 2018 62.31 62.55 61.64 62.53 5,568,738 +0.62(+1.00%)
May 18, 2018 61.83 62.39 61.80 61.91 6,857,969 -0.12(-0.19%)
May 17, 2018 61.25 62.86 61.24 62.03 12,989,892 +1.10(+1.81%)
May 16, 2018 59.67 61.01 59.67 60.93 8,545,385 +1.26(+2.11%)
May 15, 2018 59.59 59.80 59.10 59.67 4,285,610 +0.00(+0.00%)
May 14, 2018 59.32 60.05 59.31 59.67 6,170,387 +0.43(+0.73%)
May 11, 2018 59.45 59.61 59.06 59.24 6,538,581 -0.03(-0.06%)
May 10, 2018 59.52 59.65 58.54 59.27 6,779,805 +0.20(+0.34%)
May 09, 2018 58.76 59.82 58.69 59.07 9,328,651 +1.12(+1.93%)
May 08, 2018 57.88 58.02 56.42 57.95 7,368,258 +0.27(+0.48%)
May 07, 2018 57.70 59.04 57.57 57.68 7,674,414 +0.35(+0.61%)
May 04, 2018 56.25 57.66 55.95 57.33 6,744,590 +0.89(+1.58%)
May 03, 2018 57.08 57.15 55.75 56.44 7,875,471 -0.78(-1.37%)
May 02, 2018 56.65 57.65 56.59 57.22 7,751,107 +0.22(+0.38%)
May 01, 2018 56.76 57.02 55.90 57.00 7,436,576 -0.13(-0.23%)
Apr 30, 2018 57.50 57.82 57.03 57.14 7,499,317 -0.43(-0.75%)
Apr 27, 2018 57.55 58.09 57.42 57.57 5,471,014 -0.33(-0.56%)
Apr 26, 2018 57.90 58.42 57.65 57.90 9,773,262 +0.31(+0.54%)
Apr 25, 2018 56.65 57.73 56.57 57.59 7,191,477 +0.68(+1.20%)
Apr 24, 2018 57.55 58.17 56.44 56.90 8,968,676 -0.53(-0.91%)
Apr 23, 2018 57.25 57.48 56.26 57.43 8,148,735 -0.27(-0.46%)
Apr 20, 2018 59.01 59.38 57.20 57.70 11,960,027 -0.88(-1.49%)
Apr 19, 2018 58.65 59.10 58.09 58.57 8,616,942 -0.05(-0.09%)
Apr 18, 2018 58.02 59.17 57.96 58.62 10,367,203 +1.40(+2.45%)
Apr 17, 2018 57.10 57.49 56.63 57.22 7,787,980 +0.12(+0.20%)
Apr 16, 2018 56.90 57.29 56.20 57.10 10,830,863 +0.48(+0.84%)
Apr 13, 2018 56.33 56.75 56.09 56.63 9,423,476 +0.32(+0.58%)
Apr 12, 2018 56.40 56.70 56.01 56.30 7,013,900 +0.01(+0.01%)
Apr 11, 2018 55.52 56.65 55.32 56.30 9,769,505 +0.70(+1.26%)
Apr 10, 2018 54.55 56.19 54.38 55.60 10,107,711 +2.04(+3.81%)
Apr 09, 2018 53.99 54.24 53.43 53.55 7,643,137 -0.08(-0.16%)
Apr 06, 2018 54.62 54.62 52.88 53.64 9,018,391 -1.18(-2.14%)
Apr 05, 2018 54.27 55.33 54.23 54.81 6,876,598 +0.80(+1.48%)
Apr 04, 2018 52.92 54.16 52.56 54.01 7,974,320 +0.02(+0.03%)
Apr 03, 2018 53.28 54.05 52.25 54.00 10,611,592 +1.09(+2.06%)
Apr 02, 2018 53.65 53.89 51.69 52.90 9,117,615 -1.08(-2.01%)
Mar 29, 2018 53.99 53.99 53.99 0 +1.31(+2.48%)
Mar 28, 2018 53.63 53.86 52.23 52.68 9,242,791 -1.06(-1.97%)
Mar 27, 2018 54.10 55.08 53.31 53.74 7,580,746 +0.02(+0.03%)
Mar 26, 2018 54.05 54.35 52.97 53.72 8,862,330 +0.27(+0.50%)
Mar 23, 2018 54.62 55.59 53.34 53.45 10,345,740 -1.15(-2.11%)
Mar 22, 2018 55.63 55.81 54.33 54.60 8,998,201 -1.85(-3.28%)
Mar 21, 2018 54.94 56.89 54.82 56.45 8,687,623 +1.82(+3.33%)
Mar 20, 2018 54.28 55.09 54.28 54.64 6,535,107 +0.72(+1.33%)
Mar 19, 2018 55.08 55.10 53.45 53.92 7,316,466 -1.17(-2.12%)
Mar 16, 2018 54.48 55.54 54.44 55.09 11,272,355 +0.62(+1.15%)
Mar 15, 2018 55.50 55.75 54.18 54.46 7,570,779 -0.90(-1.63%)
Mar 14, 2018 56.07 56.38 55.22 55.36 7,155,383 -0.59(-1.06%)
Mar 13, 2018 56.95 57.05 55.64 55.95 8,356,516 -0.79(-1.40%)
Mar 12, 2018 57.28 57.68 56.54 56.75 6,271,642 -0.58(-1.00%)
Mar 09, 2018 56.08 57.56 56.04 57.32 9,970,896 +1.70(+3.06%)
Mar 08, 2018 55.29 55.65 54.82 55.62 7,212,617 +0.43(+0.77%)
Mar 07, 2018 54.35 55.20 7,021,686 -0.33(-0.60%)
Mar 06, 2018 55.70 55.94 55.08 55.53 6,154,713 +0.39(+0.71%)
Mar 05, 2018 54.11 55.50 54.10 55.14 6,328,703 +0.58(+1.05%)
Mar 02, 2018 53.88 54.77 53.25 54.56 8,156,023 +0.21(+0.38%)
Mar 01, 2018 54.58 55.60 54.20 54.35 11,605,764 -0.35(-0.64%)
Feb 28, 2018 56.16 56.40 54.69 54.70 12,171,351 -1.06(-1.90%)
Feb 27, 2018 56.09 57.54 55.72 55.76 10,482,204 +0.15(+0.27%)
Feb 26, 2018 55.96 56.06 55.25 55.61 7,925,255 +0.19(+0.35%)
Feb 23, 2018 54.42 55.58 54.23 55.42 9,181,773 +1.28(+2.37%)
Feb 22, 2018 53.92 54.14 10,062,445 +0.47(+0.87%)
Feb 21, 2018 54.46 55.08 53.65 53.67 9,414,024 -1.01(-1.84%)
Feb 20, 2018 55.60 55.97 54.39 54.68 8,208,299 -0.56(-1.01%)
Feb 16, 2018 55.24 55.24 55.24 0 +0.06(+0.11%)
Feb 15, 2018 55.21 55.21 54.09 55.18 10,526,349 +0.28(+0.52%)
Feb 14, 2018 54.45 55.23 53.81 54.90 15,623,003 -0.04(-0.08%)
Feb 13, 2018 55.53 55.72 54.90 54.94 9,550,699 -0.77(-1.38%)
Feb 12, 2018 55.31 56.40 55.23 55.70 13,649,699 +1.38(+2.53%)
Feb 09, 2018 56.82 56.82 52.81 54.33 23,669,064 -1.84(-3.28%)
Feb 08, 2018 58.17 58.25 56.13 56.17 14,483,317 -1.96(-3.37%)
Feb 07, 2018 59.30 59.70 58.02 58.13 8,803,919 -1.08(-1.82%)
Feb 06, 2018 57.93 60.47 57.70 59.20 14,860,727 -0.10(-0.17%)
Feb 05, 2018 60.29 61.56 58.42 59.30 13,577,234 -1.68(-2.75%)
Feb 02, 2018 61.97 62.28 60.71 60.98 10,955,564 -1.51(-2.41%)
Feb 01, 2018 61.07 62.53 61.07 62.49 10,477,874 +1.60(+2.62%)
Jan 31, 2018 61.98 62.02 60.50 60.89 12,323,127 -0.79(-1.29%)
Jan 30, 2018 62.40 62.70 61.18 61.69 13,738,514 -1.52(-2.41%)
Jan 29, 2018 63.80 64.06 62.98 63.21 9,516,300 -1.02(-1.58%)
Jan 26, 2018 64.29 64.70 64.05 64.23 7,316,932 +0.23(+0.36%)
Jan 25, 2018 65.36 65.45 63.91 64.00 8,628,612 -0.70(-1.09%)
Jan 24, 2018 65.35 65.59 64.28 64.70 12,528,913 -0.85(-1.30%)
Jan 23, 2018 66.06 66.47 65.03 65.55 11,275,909 -0.48(-0.73%)
Jan 22, 2018 63.76 66.10 63.59 66.03 15,938,892 +2.79(+4.41%)
Jan 19, 2018 62.07 63.87 61.45 63.24 16,179,510 +0.04(+0.07%)
Jan 18, 2018 63.37 64.11 62.64 63.20 12,792,604 -0.70(-1.09%)
Jan 17, 2018 63.72 64.38 63.24 63.90 9,675,356 +0.03(+0.05%)
Jan 16, 2018 64.34 64.55 63.68 63.86 14,244,048 -0.66(-1.03%)
Jan 12, 2018 64.53 64.53 64.53 0 +0.76(+1.19%)
Jan 11, 2018 62.62 63.91 62.42 63.76 12,381,005 +1.20(+1.92%)
Jan 10, 2018 62.95 61.99 62.56 12,104,228 +0.58(+0.93%)
Jan 09, 2018 61.89 62.31 61.70 61.99 11,252,361 +0.08(+0.13%)
Jan 08, 2018 60.70 62.00 60.17 61.90 11,814,608 +0.99(+1.63%)
Jan 05, 2018 60.37 60.97 59.79 60.91 10,334,597 +0.41(+0.68%)
Jan 04, 2018 59.39 60.57 58.97 60.50 14,804,223 +1.46(+2.48%)
Jan 03, 2018 57.91 59.29 57.21 59.03 11,514,241 +1.50(+2.60%)
Jan 02, 2018 56.33 57.79 55.98 57.53 10,485,280 +1.76(+3.16%)
Dec 29, 2017 55.77 55.77 55.77 0 -0.06(-0.10%)
Dec 28, 2017 56.23 56.46 55.68 55.83 5,300,740 -0.38(-0.68%)
Dec 27, 2017 56.08 56.61 55.95 56.21 8,586,363 +0.26(+0.46%)
Dec 26, 2017 55.86 56.34 55.80 55.95 6,075,194 +0.14(+0.25%)
Dec 22, 2017 55.99 56.55 55.58 55.81 8,090,973 -0.35(-0.62%)
Dec 21, 2017 54.19 56.54 54.00 56.16 19,261,264 +2.14(+3.95%)
Dec 20, 2017 53.33 54.22 53.17 54.02 11,150,042 +0.74(+1.38%)
Dec 19, 2017 52.79 53.78 52.62 53.29 10,811,996 +0.65(+1.24%)
Dec 18, 2017 51.55 53.00 51.52 52.63 12,944,482 +1.25(+2.43%)
Dec 15, 2017 51.91 52.10 51.32 51.38 19,133,816 -0.23(-0.45%)
Dec 14, 2017 52.10 52.43 51.61 51.62 10,293,071 -0.77(-1.47%)
Dec 13, 2017 53.06 53.40 52.37 52.39 8,986,957 -0.73(-1.37%)
Dec 12, 2017 53.11 53.79 53.05 53.11 7,839,505 -0.31(-0.59%)
Dec 11, 2017 52.45 53.74 52.15 53.43 12,772,787 +0.84(+1.61%)
Dec 08, 2017 51.62 52.58 51.39 52.58 13,328,148 +1.22(+2.37%)
Dec 07, 2017 51.36 51.73 51.28 51.37 9,500,645 +0.00(+0.00%)
Dec 06, 2017 52.37 52.37 51.13 51.37 11,236,006 -1.14(-2.18%)
Dec 05, 2017 52.98 53.79 52.50 52.51 9,916,668 -0.54(-1.01%)
Dec 04, 2017 53.20 54.19 52.95 53.05 11,569,631 -0.11(-0.20%)
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.