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 (%)
Jul 31, 2015 64.25 64.57 63.89 64.03 7,202,327 -0.54(-0.84%)
Jul 30, 2015 64.99 65.27 64.23 64.58 6,018,595 -0.29(-0.44%)
Jul 29, 2015 63.40 65.16 63.34 64.86 10,980,572 +1.07(+1.68%)
Jul 28, 2015 63.82 64.22 62.74 63.79 10,774,381 +0.57(+0.91%)
Jul 27, 2015 63.40 63.79 62.83 63.21 9,294,282 -0.88(-1.38%)
Jul 24, 2015 66.30 66.34 63.91 64.10 11,311,610 -2.41(-3.63%)
Jul 23, 2015 65.90 66.96 65.66 66.51 8,302,535 +0.59(+0.89%)
Jul 22, 2015 64.93 66.38 64.60 65.92 13,695,530 +0.74(+1.14%)
Jul 21, 2015 64.47 65.94 64.27 65.18 10,098,950 +0.60(+0.93%)
Jul 20, 2015 65.13 65.36 64.52 64.58 9,196,980 -0.15(-0.23%)
Jul 17, 2015 65.11 65.68 64.30 64.72 11,766,911 -0.14(-0.21%)
Jul 16, 2015 65.39 65.53 64.69 64.86 8,563,571 +0.20(+0.31%)
Jul 15, 2015 65.53 65.70 64.58 64.66 11,372,511 -1.28(-1.95%)
Jul 14, 2015 65.26 66.58 65.09 65.94 7,956,324 +0.77(+1.19%)
Jul 13, 2015 64.96 65.32 64.54 65.17 7,260,569 +0.26(+0.39%)
Jul 10, 2015 65.16 65.37 64.36 64.92 8,422,674 +0.32(+0.49%)
Jul 09, 2015 65.16 65.21 64.43 64.60 9,584,563 +0.49(+0.76%)
Jul 08, 2015 64.90 65.30 63.85 64.11 8,726,419 -0.99(-1.52%)
Jul 07, 2015 64.66 65.44 63.57 65.10 12,212,473 +0.55(+0.85%)
Jul 06, 2015 64.07 65.12 63.71 64.55 9,846,061 -0.40(-0.62%)
Jul 02, 2015 65.41 64.95 64.95 64.95 9,838,963 -0.22(-0.34%)
Jul 01, 2015 66.82 67.03 64.88 65.18 13,074,664 -1.46(-2.19%)
Jun 30, 2015 66.79 66.87 65.73 66.64 10,402,950 +0.41(+0.62%)
Jun 29, 2015 66.18 66.96 66.14 66.23 9,064,486 -0.78(-1.17%)
Jun 26, 2015 66.79 67.51 66.55 67.01 32,964,640 +0.00(+0.00%)
Jun 25, 2015 67.54 67.82 67.01 67.01 7,572,977 -0.65(-0.96%)
Jun 24, 2015 67.47 68.13 67.29 67.66 8,491,781 -0.38(-0.56%)
Jun 23, 2015 67.02 68.10 66.87 68.04 7,670,836 +0.80(+1.18%)
Jun 22, 2015 67.20 67.45 66.34 67.24 9,407,143 +0.27(+0.40%)
Jun 19, 2015 67.71 67.86 66.67 66.97 17,963,228 -1.55(-2.27%)
Jun 18, 2015 69.66 70.01 68.50 68.53 10,169,567 -0.80(-1.16%)
Jun 17, 2015 69.61 70.06 68.97 69.33 6,022,535 -0.02(-0.02%)
Jun 16, 2015 69.28 69.42 68.89 69.35 4,826,066 +0.20(+0.29%)
Jun 15, 2015 69.13 69.43 68.58 69.14 6,894,326 -0.56(-0.80%)
Jun 12, 2015 69.77 70.02 69.45 69.70 5,170,710 -0.40(-0.57%)
Jun 11, 2015 70.85 70.88 70.01 70.10 6,641,011 -0.74(-1.05%)
Jun 10, 2015 70.34 71.00 70.15 70.85 7,818,667 +1.37(+1.97%)
Jun 09, 2015 69.71 70.07 69.42 69.48 6,567,459 +0.38(+0.55%)
Jun 08, 2015 69.45 70.10 68.92 69.10 9,202,627 -0.62(-0.89%)
Jun 05, 2015 69.35 70.92 69.25 69.72 9,208,881 +0.08(+0.11%)
Jun 04, 2015 70.23 70.62 69.59 69.64 8,344,519 -1.00(-1.41%)
Jun 03, 2015 70.58 71.50 70.51 70.64 5,130,959 -0.11(-0.15%)
Jun 02, 2015 70.40 71.60 70.17 70.75 6,842,356 +0.66(+0.94%)
Jun 01, 2015 69.73 70.40 69.34 70.09 6,471,168 +0.29(+0.42%)
May 29, 2015 69.99 70.47 69.79 69.79 7,919,888 +0.09(+0.13%)
May 28, 2015 69.71 69.85 68.99 69.70 5,722,087 -0.27(-0.38%)
May 27, 2015 69.27 70.50 69.27 69.97 7,031,814 +0.20(+0.29%)
May 26, 2015 70.06 70.50 69.39 69.77 7,941,943 -0.98(-1.39%)
May 22, 2015 70.32 70.76 70.76 70.76 5,337,673 -0.01(-0.01%)
May 21, 2015 70.25 71.26 69.80 70.76 6,654,852 +0.98(+1.41%)
May 20, 2015 69.74 70.11 69.06 69.78 5,821,623 +0.15(+0.21%)
May 19, 2015 70.54 70.54 69.16 69.63 8,080,239 -1.68(-2.36%)
May 18, 2015 70.71 71.51 70.47 71.32 5,232,859 +0.47(+0.66%)
May 15, 2015 70.62 71.27 70.10 70.85 6,035,098 -0.02(-0.03%)
May 14, 2015 71.36 71.70 70.66 70.87 6,849,181 -0.26(-0.37%)
May 13, 2015 71.60 71.64 70.56 71.13 7,690,911 +0.03(+0.04%)
May 12, 2015 70.26 71.46 70.08 71.10 6,616,327 +0.54(+0.76%)
May 11, 2015 71.81 71.82 70.49 70.56 9,539,988 -0.51(-0.71%)
May 08, 2015 70.22 71.17 69.30 71.07 7,905,794 +1.69(+2.44%)
May 07, 2015 70.44 70.49 68.87 69.38 11,274,278 -1.57(-2.21%)
May 06, 2015 71.29 71.95 70.39 70.95 8,668,551 +0.18(+0.25%)
May 05, 2015 72.02 72.59 70.76 70.77 9,558,595 -0.72(-1.01%)
May 04, 2015 72.42 72.42 71.03 71.49 6,494,517 -0.02(-0.02%)
May 01, 2015 72.65 72.96 71.36 71.51 9,008,439 -1.24(-1.70%)
Apr 30, 2015 72.45 73.15 71.84 72.75 10,620,913 +0.25(+0.35%)
Apr 29, 2015 71.19 72.59 70.66 72.49 10,578,632 +1.25(+1.75%)
Apr 28, 2015 70.81 71.35 70.34 71.25 5,827,004 +0.25(+0.36%)
Apr 27, 2015 70.88 71.19 70.32 70.99 9,652,741 +0.55(+0.79%)
Apr 24, 2015 71.13 71.27 70.09 70.44 9,889,326 -1.11(-1.55%)
Apr 23, 2015 70.99 72.23 70.99 71.55 8,053,504 +0.68(+0.97%)
Apr 22, 2015 70.64 71.09 70.06 70.86 7,686,475 +0.67(+0.95%)
Apr 21, 2015 71.09 71.26 69.67 70.19 8,908,550 -0.91(-1.28%)
Apr 20, 2015 71.19 72.10 70.90 71.10 11,624,215 -0.30(-0.42%)
Apr 17, 2015 72.36 72.96 70.39 71.40 26,014,210 +0.75(+1.06%)
Apr 16, 2015 70.16 71.70 69.38 70.66 22,284,616 -0.08(-0.12%)
Apr 15, 2015 68.79 70.74 68.36 70.74 17,176,218 +2.46(+3.60%)
Apr 14, 2015 68.12 68.69 67.93 68.28 15,674,796 +0.60(+0.89%)
Apr 13, 2015 68.42 68.66 67.48 67.68 10,322,249 -0.84(-1.22%)
Apr 10, 2015 68.26 68.72 67.82 68.52 9,514,378 +0.51(+0.75%)
Apr 09, 2015 66.42 68.38 66.33 68.01 11,974,266 +1.79(+2.71%)
Apr 08, 2015 66.56 66.96 65.56 66.22 11,365,624 -0.12(-0.17%)
Apr 07, 2015 66.23 66.89 65.55 66.33 9,331,682 +0.28(+0.42%)
Apr 06, 2015 65.33 66.93 65.21 66.06 10,524,555 +1.17(+1.80%)
Apr 02, 2015 64.66 64.89 64.89 64.89 7,854,477 +0.08(+0.13%)
Apr 01, 2015 64.59 65.20 64.28 64.80 10,154,569 +0.65(+1.01%)
Mar 31, 2015 64.37 64.79 64.09 64.16 9,500,085 -0.80(-1.23%)
Mar 30, 2015 64.50 65.15 64.13 64.96 8,502,359 +0.90(+1.40%)
Mar 27, 2015 63.83 64.18 63.30 64.06 7,450,964 +0.12(+0.18%)
Mar 26, 2015 64.59 65.05 63.64 63.94 10,599,552 -0.10(-0.16%)
Mar 25, 2015 63.55 64.68 63.30 64.04 10,720,162 +1.11(+1.76%)
Mar 24, 2015 62.97 63.44 62.79 62.94 8,383,358 -0.12(-0.18%)
Mar 23, 2015 63.43 64.26 63.05 63.05 11,616,573 -0.28(-0.45%)
Mar 20, 2015 62.75 63.96 62.70 63.34 18,706,732 +1.05(+1.68%)
Mar 19, 2015 62.07 62.97 61.98 62.29 10,957,775 -0.80(-1.27%)
Mar 18, 2015 61.56 63.56 61.04 63.09 15,008,701 +1.21(+1.96%)
Mar 17, 2015 61.78 62.35 61.51 61.87 10,345,200 -0.61(-0.97%)
Mar 16, 2015 61.44 62.59 61.26 62.48 10,749,642 +0.65(+1.04%)
Mar 13, 2015 61.70 62.20 61.26 61.84 11,492,530 -0.40(-0.64%)
Mar 12, 2015 62.64 62.77 62.10 62.24 9,923,189 -0.25(-0.41%)
Mar 11, 2015 62.62 62.99 62.39 62.49 8,007,358 -0.03(-0.05%)
Mar 10, 2015 62.53 63.40 62.47 62.52 10,586,268 -0.81(-1.27%)
Mar 09, 2015 63.72 64.12 63.09 63.33 8,187,813 -0.58(-0.90%)
Mar 06, 2015 64.60 64.96 63.74 63.90 12,582,016 -1.31(-2.02%)
Mar 05, 2015 64.85 65.42 64.53 65.22 7,531,722 -0.25(-0.38%)
Mar 04, 2015 65.40 65.58 64.40 65.47 10,681,695 +0.18(+0.27%)
Mar 03, 2015 65.25 65.74 64.57 65.29 8,810,314 +0.22(+0.34%)
Mar 02, 2015 64.35 65.25 63.94 65.07 10,044,713 +0.35(+0.55%)
Feb 27, 2015 64.57 65.17 64.57 64.71 10,190,990 +0.21(+0.32%)
Feb 26, 2015 64.96 65.07 64.03 64.50 11,026,088 -1.02(-1.55%)
Feb 25, 2015 65.66 65.85 65.01 65.52 7,278,873 -0.08(-0.12%)
Feb 24, 2015 66.58 66.69 65.00 65.60 10,963,898 -0.18(-0.27%)
Feb 23, 2015 65.20 66.27 64.89 65.77 7,839,037 -0.26(-0.40%)
Feb 20, 2015 66.64 67.08 65.55 66.03 10,564,590 -0.85(-1.26%)
Feb 19, 2015 65.54 67.34 65.45 66.88 8,797,371 -0.58(-0.87%)
Feb 18, 2015 67.76 67.92 67.16 67.46 9,335,901 -0.88(-1.29%)
Feb 17, 2015 67.99 68.43 67.11 68.35 10,349,165 +0.39(+0.58%)
Feb 13, 2015 67.18 67.96 67.96 67.96 9,835,849 +1.86(+2.82%)
Feb 12, 2015 66.25 67.20 65.73 66.10 8,487,050 +0.95(+1.45%)
Feb 11, 2015 64.51 65.61 64.20 65.15 8,623,593 -0.38(-0.58%)
Feb 10, 2015 65.96 66.20 64.61 65.53 9,386,659 -0.46(-0.70%)
Feb 09, 2015 66.25 66.80 65.77 65.99 9,902,765 +0.12(+0.19%)
Feb 06, 2015 66.37 66.83 65.59 65.86 11,220,836 +0.18(+0.28%)
Feb 05, 2015 65.47 66.08 64.91 65.68 10,136,309 +1.05(+1.62%)
Feb 04, 2015 65.55 65.64 63.94 64.63 15,789,758 -1.93(-2.91%)
Feb 03, 2015 65.73 67.33 65.64 66.57 20,816,112 +1.87(+2.88%)
Feb 02, 2015 64.21 64.79 63.07 64.70 12,329,780 +1.72(+2.73%)
Jan 30, 2015 62.18 64.08 61.74 62.98 13,012,285 +0.37(+0.60%)
Jan 29, 2015 62.04 62.73 60.79 62.61 11,820,978 +0.88(+1.42%)
Jan 28, 2015 64.37 64.40 61.56 61.73 13,134,087 -2.90(-4.49%)
Jan 27, 2015 63.24 64.98 63.24 64.63 9,591,998 +0.67(+1.04%)
Jan 26, 2015 62.73 64.29 62.34 63.97 9,236,012 +1.28(+2.05%)
Jan 23, 2015 62.63 63.60 62.38 62.68 10,507,894 -0.11(-0.17%)
Jan 22, 2015 63.40 63.54 61.70 62.79 11,824,278 -0.05(-0.09%)
Jan 21, 2015 61.48 63.17 60.85 62.85 12,006,297 +1.32(+2.15%)
Jan 20, 2015 61.45 61.87 60.32 61.52 14,292,150 -0.65(-1.05%)
Jan 16, 2015 59.23 62.32 59.22 62.17 23,006,762 +3.59(+6.13%)
Jan 15, 2015 60.19 60.51 58.42 58.58 14,279,396 -1.35(-2.25%)
Jan 14, 2015 58.09 60.06 57.79 59.93 15,992,335 +0.47(+0.78%)
Jan 13, 2015 59.63 60.39 58.89 59.46 15,613,680 -0.21(-0.35%)
Jan 12, 2015 60.49 60.49 58.66 59.67 17,338,448 -2.42(-3.90%)
Jan 09, 2015 63.66 63.73 61.60 62.09 10,010,390 -1.13(-1.79%)
Jan 08, 2015 63.06 63.67 62.64 63.22 10,343,792 +0.76(+1.21%)
Jan 07, 2015 63.11 63.19 61.56 62.46 10,400,928 -0.01(-0.01%)
Jan 06, 2015 63.40 63.72 61.66 62.47 12,764,703 -1.25(-1.96%)
Jan 05, 2015 64.52 64.52 63.14 63.72 13,090,329 -1.77(-2.71%)
Jan 02, 2015 64.83 65.90 64.69 65.49 7,195,771 +0.20(+0.30%)
Dec 31, 2014 65.53 65.29 65.29 65.29 6,994,311 -0.79(-1.19%)
Dec 30, 2014 66.55 66.66 65.78 66.08 8,000,637 -0.70(-1.04%)
Dec 29, 2014 66.81 67.34 66.17 66.77 7,682,446 +0.17(+0.25%)
Dec 26, 2014 66.93 67.29 66.14 66.61 6,325,504 +0.05(+0.08%)
Dec 24, 2014 66.32 66.55 66.55 66.55 4,740,795 -0.20(-0.30%)
Dec 23, 2014 66.58 67.03 65.94 66.75 10,959,223 +0.44(+0.66%)
Dec 22, 2014 66.77 67.12 65.67 66.32 13,786,223 -0.59(-0.88%)
Dec 19, 2014 64.45 67.06 64.23 66.90 20,267,858 +2.52(+3.91%)
Dec 18, 2014 65.17 65.38 62.74 64.39 17,314,266 +1.03(+1.63%)
Dec 17, 2014 62.05 64.54 61.35 63.36 18,169,770 +2.06(+3.35%)
Dec 16, 2014 60.29 63.76 59.99 61.30 20,938,882 +0.22(+0.36%)
Dec 15, 2014 61.34 62.55 61.03 61.08 14,604,094 -0.08(-0.13%)
Dec 12, 2014 62.72 63.33 60.95 61.16 23,165,366 -2.30(-3.63%)
Dec 11, 2014 63.41 65.13 63.26 63.46 16,131,785 -0.12(-0.19%)
Dec 10, 2014 64.21 64.26 62.78 63.58 14,605,466 -1.76(-2.69%)
Dec 09, 2014 63.69 65.38 63.37 65.34 13,836,729 +0.96(+1.50%)
Dec 08, 2014 65.77 65.88 64.14 64.37 14,788,377 -2.26(-3.38%)
Dec 05, 2014 66.67 67.39 65.74 66.63 11,751,683 -0.21(-0.31%)
Dec 04, 2014 65.80 67.39 65.28 66.84 11,788,478 +0.51(+0.77%)
Dec 03, 2014 65.57 66.64 65.05 66.32 15,005,673 +1.18(+1.81%)
Dec 02, 2014 65.02 65.82 64.08 65.15 17,989,978 +0.29(+0.45%)
Dec 01, 2014 64.62 65.61 63.19 64.86 23,631,656 -0.54(-0.83%)
Nov 28, 2014 65.67 65.95 63.34 65.40 24,807,918 -5.22(-7.39%)
Nov 26, 2014 72.16 70.62 70.62 70.62 12,988,175 -1.82(-2.51%)
Nov 25, 2014 75.18 75.34 72.32 72.44 14,069,685 -2.47(-3.30%)
Nov 24, 2014 75.11 75.49 74.54 74.91 13,569,258 +0.44(+0.59%)
Nov 21, 2014 74.63 75.14 73.65 74.47 12,214,434 +1.32(+1.80%)
Nov 20, 2014 72.28 73.24 72.03 73.15 10,775,092 +0.87(+1.20%)
Nov 19, 2014 72.38 72.86 71.47 72.28 8,612,584 -0.21(-0.29%)
Nov 18, 2014 73.56 73.56 72.25 72.50 7,847,877 -0.27(-0.37%)
Nov 17, 2014 72.47 73.43 72.24 72.76 11,170,559 +0.24(+0.33%)
Nov 14, 2014 73.24 73.69 71.84 72.53 15,540,936 +0.36(+0.50%)
Nov 13, 2014 73.51 74.16 70.55 72.17 23,808,732 -1.96(-2.65%)
Nov 12, 2014 74.38 75.85 73.99 74.13 8,783,378 -0.71(-0.95%)
Nov 11, 2014 74.85 74.94 73.62 74.84 8,032,041 +0.05(+0.07%)
Nov 10, 2014 75.67 76.50 74.70 74.79 10,471,468 -0.33(-0.45%)
Nov 07, 2014 74.10 76.04 74.01 75.12 10,285,303 +1.33(+1.80%)
Nov 06, 2014 72.67 73.87 71.60 73.79 12,495,233 +0.26(+0.35%)
Nov 05, 2014 71.97 73.92 71.64 73.53 9,781,747 +1.89(+2.63%)
Nov 04, 2014 72.68 72.68 71.10 71.65 12,574,984 -1.80(-2.45%)
Nov 03, 2014 74.58 75.47 73.17 73.44 10,162,626 -1.63(-2.17%)
Oct 31, 2014 73.65 75.18 73.46 75.07 10,904,574 +0.79(+1.07%)
Oct 30, 2014 73.72 74.50 73.07 74.28 6,708,027 +0.16(+0.22%)
Oct 29, 2014 74.47 74.89 73.39 74.12 9,699,490 +0.68(+0.93%)
Oct 28, 2014 71.70 73.62 71.17 73.43 10,938,951 +2.28(+3.20%)
Oct 27, 2014 72.52 73.99 70.34 71.16 20,047,646 -2.83(-3.83%)
Oct 24, 2014 74.72 74.72 73.26 73.99 9,843,025 -0.78(-1.04%)
Oct 23, 2014 74.73 75.63 73.86 74.77 10,208,730 +1.73(+2.36%)
Oct 22, 2014 74.70 75.07 72.99 73.04 10,933,599 -1.34(-1.80%)
Oct 21, 2014 73.78 74.38 72.79 74.38 12,071,847 +2.40(+3.33%)
Oct 20, 2014 71.92 72.24 71.47 71.98 10,789,836 +0.48(+0.67%)
Oct 17, 2014 74.04 74.90 70.82 71.50 23,588,786 +2.53(+3.67%)
Oct 16, 2014 66.01 69.41 65.44 68.97 20,268,256 +1.09(+1.60%)
Oct 15, 2014 66.88 68.31 65.59 67.88 24,056,860 +0.19(+0.28%)
Oct 14, 2014 69.32 70.40 67.12 67.69 19,414,692 -1.50(-2.17%)
Oct 13, 2014 70.63 71.70 69.04 69.19 18,354,200 -1.63(-2.30%)
Oct 10, 2014 71.60 71.93 70.10 70.82 18,361,000 -1.41(-1.95%)
Oct 09, 2014 74.54 74.54 72.06 72.22 19,511,228 -2.68(-3.58%)
Oct 08, 2014 74.34 74.97 72.86 74.90 13,827,229 +0.16(+0.21%)
Oct 07, 2014 74.70 76.23 74.22 74.74 12,590,244 -0.25(-0.33%)
Oct 06, 2014 74.86 75.95 74.29 74.99 7,968,074 +0.50(+0.67%)
Oct 03, 2014 74.75 74.91 73.46 74.49 8,946,422 +0.09(+0.12%)
Oct 02, 2014 74.67 74.91 73.65 74.40 14,278,044 -0.81(-1.08%)
Oct 01, 2014 77.16 77.92 74.86 75.21 11,408,127 -2.16(-2.79%)
Sep 30, 2014 78.85 79.42 77.09 77.38 10,622,977 -1.21(-1.54%)
Sep 29, 2014 77.80 78.86 77.32 78.58 9,256,152 -0.14(-0.17%)
Sep 26, 2014 77.12 78.84 76.74 78.72 8,350,493 +1.86(+2.43%)
Sep 25, 2014 78.67 78.70 76.37 76.86 9,672,669 -0.81(-1.04%)
Sep 24, 2014 77.77 78.20 76.32 77.66 8,862,635 -0.02(-0.02%)
Sep 23, 2014 77.47 78.43 77.04 77.68 6,536,103 +0.28(+0.36%)
Sep 22, 2014 78.55 78.55 77.03 77.40 7,419,838 -1.13(-1.44%)
Sep 19, 2014 79.57 80.03 78.53 78.53 12,517,297 -0.96(-1.21%)
Sep 18, 2014 78.97 79.85 78.62 79.49 8,565,550 +0.88(+1.12%)
Sep 17, 2014 80.21 80.52 78.45 78.61 10,766,293 -1.26(-1.57%)
Sep 16, 2014 78.27 80.54 78.27 79.86 8,774,422 +1.45(+1.85%)
Sep 15, 2014 77.63 78.83 77.53 78.41 7,543,991 +0.63(+0.81%)
Sep 12, 2014 78.93 79.19 77.68 77.78 9,708,645 -1.70(-2.14%)
Sep 11, 2014 78.54 79.82 78.37 79.48 7,653,013 +0.14(+0.17%)
Sep 10, 2014 79.19 79.46 78.18 79.34 7,507,883 +0.23(+0.29%)
Sep 09, 2014 79.64 80.21 78.57 79.11 8,176,338 -0.40(-0.50%)
Sep 08, 2014 80.59 80.65 78.96 79.51 9,208,774 -1.73(-2.13%)
Sep 05, 2014 80.68 81.26 79.94 81.23 7,853,550 +0.85(+1.06%)
Sep 04, 2014 82.36 82.38 79.96 80.38 9,739,486 -1.93(-2.34%)
Sep 03, 2014 82.22 83.64 82.26 82.31 6,044,134 +0.08(+0.10%)
Sep 02, 2014 83.42 83.44 81.81 82.22 8,212,744 -1.20(-1.44%)
Aug 29, 2014 83.92 83.42 83.42 83.42 6,038,570 -0.09(-0.11%)
Aug 28, 2014 84.03 84.03 83.40 83.52 4,637,671 -0.67(-0.79%)
Aug 27, 2014 84.52 84.91 83.79 84.18 5,724,159 +0.02(+0.02%)
Aug 26, 2014 83.96 84.81 83.91 84.17 6,368,201 +0.61(+0.73%)
Aug 25, 2014 83.14 83.77 82.89 83.56 5,932,217 +0.90(+1.09%)
Aug 22, 2014 82.68 83.17 81.92 82.66 5,490,757 -0.31(-0.37%)
Aug 21, 2014 83.36 83.39 82.56 82.97 6,124,319 -0.31(-0.37%)
Aug 20, 2014 83.29 83.42 82.42 83.28 6,103,683 +0.33(+0.39%)
Aug 19, 2014 82.69 83.13 82.22 82.95 8,216,210 +0.97(+1.18%)
Aug 18, 2014 82.83 83.01 81.61 81.98 10,301,445 +1.22(+1.51%)
Aug 15, 2014 80.59 81.03 79.90 80.76 7,020,562 +0.47(+0.59%)
Aug 14, 2014 81.85 82.14 80.02 80.29 7,726,435 -1.30(-1.59%)
Aug 13, 2014 82.40 82.82 81.43 81.59 5,664,813 -0.19(-0.23%)
Aug 12, 2014 82.60 82.87 81.51 81.78 6,100,597 -1.02(-1.23%)
Aug 11, 2014 82.61 83.66 82.27 82.80 7,063,115 +0.63(+0.77%)
Aug 08, 2014 81.31 82.24 81.27 82.17 5,498,954 +1.04(+1.28%)
Aug 07, 2014 81.86 82.35 80.82 81.13 6,137,604 -0.42(-0.52%)
Aug 06, 2014 80.70 82.56 80.59 81.55 7,060,708 +0.37(+0.46%)
Aug 05, 2014 82.55 82.61 80.63 81.18 9,157,160 -1.96(-2.36%)
Aug 04, 2014 81.91 83.43 81.51 83.14 7,535,328 +1.30(+1.59%)
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.