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, 2018 56.78 56.99 56.31 56.68 7,131,427 -0.05(-0.09%)
Jul 30, 2018 56.68 57.34 56.51 56.73 6,928,867 +0.45(+0.81%)
Jul 27, 2018 55.68 56.58 55.68 56.28 7,243,054 +0.15(+0.27%)
Jul 26, 2018 55.59 56.26 55.00 56.13 7,739,331 +0.91(+1.64%)
Jul 25, 2018 55.07 55.29 54.34 55.22 9,126,249 +0.22(+0.40%)
Jul 24, 2018 55.42 55.75 54.90 55.00 10,568,085 -0.18(-0.33%)
Jul 23, 2018 55.91 54.96 55.19 10,175,946 -0.29(-0.53%)
Jul 20, 2018 56.18 55.43 55.48 9,250,717 -0.70(-1.24%)
Jul 19, 2018 55.91 56.71 55.83 56.18 8,395,704 -0.12(-0.21%)
Jul 18, 2018 55.74 56.62 55.32 56.30 7,734,447 +0.27(+0.48%)
Jul 17, 2018 56.32 56.41 55.71 56.03 7,878,540 -0.57(-1.01%)
Jul 16, 2018 56.32 56.68 56.13 56.60 5,412,941 -0.55(-0.97%)
Jul 13, 2018 56.88 57.37 56.59 57.15 5,487,702 +0.51(+0.90%)
Jul 12, 2018 57.63 57.68 56.25 56.64 7,404,863 -0.73(-1.27%)
Jul 11, 2018 57.62 58.16 57.17 57.37 8,928,982 -0.97(-1.65%)
Jul 10, 2018 57.84 58.43 57.72 58.34 7,552,835 +0.97(+1.68%)
Jul 09, 2018 56.67 57.60 56.67 57.37 6,229,123 +1.10(+1.95%)
Jul 06, 2018 55.37 56.46 55.18 56.27 5,129,230 +0.50(+0.90%)
Jul 05, 2018 55.73 56.20 55.36 55.77 7,725,872 +0.50(+0.90%)
Jul 03, 2018 55.27 55.27 55.27 0 +0.53(+0.97%)
Jul 02, 2018 55.79 56.01 54.58 54.74 11,202,606 -1.53(-2.72%)
Jun 29, 2018 56.26 56.96 56.26 56.27 6,375,339 +0.02(+0.03%)
Jun 28, 2018 56.34 56.44 55.63 56.26 6,940,698 +0.17(+0.30%)
Jun 27, 2018 56.03 56.83 55.79 56.09 8,166,051 +0.66(+1.20%)
Jun 26, 2018 54.90 55.66 54.60 55.42 6,691,327 +0.50(+0.90%)
Jun 25, 2018 55.65 55.71 54.48 54.93 9,063,257 -0.97(-1.73%)
Jun 22, 2018 56.36 57.04 55.74 55.89 13,361,798 +1.50(+2.76%)
Jun 21, 2018 54.92 55.05 54.16 54.39 7,589,461 -0.64(-1.16%)
Jun 20, 2018 55.36 55.47 54.80 55.03 9,013,822 -0.13(-0.23%)
Jun 19, 2018 55.42 55.53 54.74 55.16 13,791,172 -1.12(-2.00%)
Jun 18, 2018 55.63 56.50 55.58 56.28 7,277,708 +0.18(+0.31%)
Jun 15, 2018 57.36 55.86 56.10 17,980,384 -1.26(-2.20%)
Jun 14, 2018 57.22 57.56 56.80 57.36 8,459,937 +0.30(+0.53%)
Jun 13, 2018 56.88 57.72 56.61 57.06 8,527,329 -0.53(-0.92%)
Jun 12, 2018 58.77 59.16 57.20 57.59 11,511,274 -1.07(-1.82%)
Jun 11, 2018 58.33 59.13 58.02 58.66 8,303,311 +0.37(+0.63%)
Jun 08, 2018 58.68 58.84 57.90 58.29 6,105,027 -0.14(-0.24%)
Jun 07, 2018 58.24 59.01 58.04 58.43 9,923,155 +0.60(+1.03%)
Jun 06, 2018 57.98 57.15 57.83 7,608,994 +0.36(+0.63%)
Jun 05, 2018 57.50 57.81 57.00 57.47 8,407,281 -0.09(-0.16%)
Jun 04, 2018 57.64 57.92 57.24 57.56 9,723,858 +0.09(+0.16%)
Jun 01, 2018 57.21 57.58 56.98 57.47 7,814,417 +0.24(+0.42%)
May 31, 2018 57.57 57.77 56.88 57.23 9,984,385 -0.68(-1.17%)
May 30, 2018 57.27 58.19 57.05 57.91 9,251,110 +1.18(+2.07%)
May 29, 2018 56.36 56.98 55.98 56.73 10,040,056 -0.44(-0.77%)
May 25, 2018 57.17 57.17 57.17 0 -2.18(-3.68%)
May 24, 2018 60.51 60.61 59.25 59.36 10,376,916 -1.86(-3.04%)
May 23, 2018 60.84 61.23 60.30 61.22 6,883,802 -0.23(-0.38%)
May 22, 2018 62.51 62.72 61.17 61.45 7,056,424 -1.08(-1.73%)
May 21, 2018 62.32 62.56 61.64 62.53 5,568,485 +0.62(+1.00%)
May 18, 2018 61.83 62.39 61.81 61.92 6,857,657 -0.12(-0.19%)
May 17, 2018 61.26 62.87 61.24 62.03 12,989,301 +1.10(+1.81%)
May 16, 2018 59.67 61.02 59.67 60.93 8,544,997 +1.26(+2.11%)
May 15, 2018 59.59 59.80 59.10 59.67 4,285,415 +0.00(+0.00%)
May 14, 2018 59.32 60.05 59.32 59.67 6,170,107 +0.43(+0.73%)
May 11, 2018 59.45 59.62 59.07 59.24 6,538,284 -0.03(-0.06%)
May 10, 2018 59.52 59.65 58.54 59.27 6,779,497 +0.20(+0.34%)
May 09, 2018 58.77 59.82 58.69 59.07 9,328,227 +1.12(+1.93%)
May 08, 2018 57.88 58.02 56.42 57.96 7,367,923 +0.27(+0.48%)
May 07, 2018 57.71 59.04 57.57 57.68 7,674,064 +0.35(+0.61%)
May 04, 2018 56.25 57.66 55.95 57.33 6,744,283 +0.89(+1.58%)
May 03, 2018 57.08 57.16 55.75 56.44 7,875,113 -0.78(-1.37%)
May 02, 2018 56.66 57.66 56.59 57.22 7,750,755 +0.22(+0.38%)
May 01, 2018 56.76 57.02 55.91 57.01 7,436,238 -0.13(-0.23%)
Apr 30, 2018 57.51 57.82 57.03 57.14 7,498,976 -0.43(-0.75%)
Apr 27, 2018 57.56 58.09 57.42 57.57 5,470,766 -0.33(-0.56%)
Apr 26, 2018 57.91 58.42 57.66 57.90 9,772,817 +0.31(+0.54%)
Apr 25, 2018 56.66 57.73 56.57 57.59 7,191,149 +0.68(+1.20%)
Apr 24, 2018 57.56 58.17 56.44 56.91 8,968,268 -0.53(-0.91%)
Apr 23, 2018 57.26 57.48 56.26 57.43 8,148,365 -0.27(-0.46%)
Apr 20, 2018 59.02 59.38 57.20 57.70 11,959,483 -0.88(-1.49%)
Apr 19, 2018 58.65 59.11 58.09 58.57 8,616,550 -0.05(-0.09%)
Apr 18, 2018 58.02 59.17 57.97 58.62 10,366,731 +1.40(+2.45%)
Apr 17, 2018 57.11 57.49 56.63 57.22 7,787,625 +0.12(+0.20%)
Apr 16, 2018 56.91 57.29 56.20 57.11 10,830,371 +0.48(+0.84%)
Apr 13, 2018 56.33 56.76 56.09 56.63 9,423,047 +0.33(+0.58%)
Apr 12, 2018 56.41 56.71 56.01 56.31 7,013,581 +0.01(+0.01%)
Apr 11, 2018 55.52 56.66 55.32 56.30 9,769,061 +0.70(+1.26%)
Apr 10, 2018 54.55 56.20 54.38 55.60 10,107,251 +2.04(+3.81%)
Apr 09, 2018 53.99 54.24 53.43 53.56 7,642,789 -0.08(-0.16%)
Apr 06, 2018 54.62 54.62 52.88 53.64 9,017,980 -1.18(-2.14%)
Apr 05, 2018 54.27 55.33 54.23 54.81 6,876,286 +0.80(+1.48%)
Apr 04, 2018 52.92 54.16 52.56 54.01 7,973,958 +0.02(+0.03%)
Apr 03, 2018 53.28 54.05 52.25 54.00 10,611,109 +1.09(+2.06%)
Apr 02, 2018 53.65 53.89 51.69 52.91 9,117,200 -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 9,242,371 -1.06(-1.97%)
Mar 27, 2018 54.10 55.08 53.31 53.74 7,580,401 +0.02(+0.03%)
Mar 26, 2018 54.05 54.36 52.97 53.72 8,861,927 +0.27(+0.50%)
Mar 23, 2018 54.62 55.59 53.34 53.46 10,345,270 -1.15(-2.11%)
Mar 22, 2018 55.63 55.81 54.33 54.61 8,997,792 -1.85(-3.28%)
Mar 21, 2018 54.94 56.90 54.82 56.46 8,687,228 +1.82(+3.33%)
Mar 20, 2018 54.28 55.09 54.28 54.64 6,534,810 +0.72(+1.33%)
Mar 19, 2018 55.08 55.11 53.45 53.92 7,316,133 -1.17(-2.12%)
Mar 16, 2018 54.48 55.54 54.44 55.09 11,271,843 +0.62(+1.15%)
Mar 15, 2018 55.51 55.76 54.18 54.46 7,570,435 -0.90(-1.63%)
Mar 14, 2018 56.07 56.38 55.22 55.36 7,155,058 -0.59(-1.06%)
Mar 13, 2018 56.96 57.06 55.64 55.96 8,356,136 -0.79(-1.40%)
Mar 12, 2018 57.28 57.68 56.54 56.75 6,271,357 -0.58(-1.00%)
Mar 09, 2018 56.08 57.56 56.04 57.32 9,970,443 +1.70(+3.06%)
Mar 08, 2018 55.29 55.66 54.82 55.62 7,212,289 +0.43(+0.77%)
Mar 07, 2018 54.36 55.20 7,021,367 -0.33(-0.60%)
Mar 06, 2018 55.71 55.94 55.08 55.53 6,154,433 +0.39(+0.71%)
Mar 05, 2018 54.11 55.50 54.10 55.14 6,328,415 +0.58(+1.05%)
Mar 02, 2018 53.88 54.77 53.26 54.56 8,155,652 +0.21(+0.38%)
Mar 01, 2018 54.58 55.61 54.20 54.36 11,605,236 -0.35(-0.64%)
Feb 28, 2018 56.16 56.41 54.69 54.71 12,170,797 -1.06(-1.90%)
Feb 27, 2018 56.09 57.55 55.72 55.76 10,481,727 +0.15(+0.27%)
Feb 26, 2018 55.96 56.06 55.26 55.61 7,924,894 +0.19(+0.35%)
Feb 23, 2018 54.42 55.59 54.23 55.42 9,181,356 +1.28(+2.37%)
Feb 22, 2018 53.92 54.14 10,061,987 +0.47(+0.87%)
Feb 21, 2018 54.46 55.08 53.66 53.67 9,413,596 -1.01(-1.84%)
Feb 20, 2018 55.60 55.97 54.39 54.68 8,207,926 -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 10,525,870 +0.28(+0.52%)
Feb 14, 2018 54.46 55.23 53.81 54.90 15,622,293 -0.04(-0.08%)
Feb 13, 2018 55.53 55.72 54.91 54.94 9,550,265 -0.77(-1.38%)
Feb 12, 2018 55.31 56.41 55.23 55.71 13,649,078 +1.38(+2.53%)
Feb 09, 2018 56.82 56.82 52.81 54.33 23,667,988 -1.84(-3.28%)
Feb 08, 2018 58.17 58.26 56.13 56.17 14,482,658 -1.96(-3.37%)
Feb 07, 2018 59.30 59.71 58.02 58.13 8,803,519 -1.08(-1.82%)
Feb 06, 2018 57.93 60.47 57.70 59.21 14,860,051 -0.10(-0.17%)
Feb 05, 2018 60.29 61.56 58.42 59.31 13,576,617 -1.68(-2.75%)
Feb 02, 2018 61.97 62.28 60.71 60.99 10,955,066 -1.51(-2.41%)
Feb 01, 2018 61.07 62.53 61.07 62.49 10,477,398 +1.60(+2.62%)
Jan 31, 2018 61.98 62.03 60.51 60.90 12,322,567 -0.79(-1.29%)
Jan 30, 2018 62.40 62.70 61.19 61.69 13,737,889 -1.52(-2.41%)
Jan 29, 2018 63.80 64.06 62.98 63.21 9,515,868 -1.02(-1.58%)
Jan 26, 2018 64.30 64.70 64.05 64.23 7,316,599 +0.23(+0.36%)
Jan 25, 2018 65.37 65.46 63.92 64.00 8,628,220 -0.70(-1.09%)
Jan 24, 2018 65.35 65.59 64.28 64.70 12,528,344 -0.85(-1.30%)
Jan 23, 2018 66.06 66.47 65.03 65.56 11,275,397 -0.48(-0.73%)
Jan 22, 2018 63.76 66.11 63.59 66.04 15,938,168 +2.79(+4.41%)
Jan 19, 2018 62.07 63.88 61.45 63.25 16,178,775 +0.04(+0.07%)
Jan 18, 2018 63.37 64.12 62.64 63.20 12,792,022 -0.70(-1.09%)
Jan 17, 2018 63.73 64.38 63.24 63.90 9,674,917 +0.03(+0.05%)
Jan 16, 2018 64.35 64.55 63.69 63.87 14,243,401 -0.66(-1.03%)
Jan 12, 2018 64.53 64.53 64.53 0 +0.76(+1.19%)
Jan 11, 2018 62.63 63.91 62.42 63.77 12,380,442 +1.20(+1.92%)
Jan 10, 2018 62.96 61.99 62.57 12,103,678 +0.58(+0.93%)
Jan 09, 2018 61.89 62.32 61.71 61.99 11,251,850 +0.08(+0.13%)
Jan 08, 2018 60.71 62.00 60.18 61.91 11,814,071 +0.99(+1.63%)
Jan 05, 2018 60.37 60.97 59.80 60.91 10,334,127 +0.41(+0.68%)
Jan 04, 2018 59.39 60.57 58.98 60.50 14,803,550 +1.46(+2.48%)
Jan 03, 2018 57.91 59.29 57.21 59.03 11,513,718 +1.50(+2.60%)
Jan 02, 2018 56.34 57.79 55.98 57.54 10,484,804 +1.76(+3.16%)
Dec 29, 2017 55.77 55.77 55.77 0 -0.06(-0.10%)
Dec 28, 2017 56.24 56.46 55.69 55.83 5,300,499 -0.38(-0.68%)
Dec 27, 2017 56.08 56.61 55.96 56.21 8,585,973 +0.26(+0.46%)
Dec 26, 2017 55.86 56.34 55.80 55.96 6,074,918 +0.14(+0.25%)
Dec 22, 2017 56.00 56.56 55.58 55.81 8,090,605 -0.35(-0.62%)
Dec 21, 2017 54.19 56.54 54.00 56.16 19,260,388 +2.14(+3.95%)
Dec 20, 2017 53.33 54.22 53.17 54.03 11,149,535 +0.74(+1.38%)
Dec 19, 2017 52.79 53.78 52.62 53.29 10,811,505 +0.65(+1.24%)
Dec 18, 2017 51.55 53.00 51.52 52.64 12,943,893 +1.25(+2.43%)
Dec 15, 2017 51.91 52.10 51.32 51.39 19,132,948 -0.23(-0.45%)
Dec 14, 2017 52.10 52.43 51.61 51.62 10,292,603 -0.77(-1.47%)
Dec 13, 2017 53.07 53.41 52.37 52.39 8,986,548 -0.73(-1.37%)
Dec 12, 2017 53.12 53.80 53.05 53.12 7,839,149 -0.31(-0.59%)
Dec 11, 2017 52.45 53.75 52.15 53.43 12,772,206 +0.84(+1.61%)
Dec 08, 2017 51.63 52.59 51.39 52.59 13,327,543 +1.22(+2.37%)
Dec 07, 2017 51.36 51.73 51.28 51.37 9,500,213 +0.00(+0.00%)
Dec 06, 2017 52.37 52.37 51.13 51.37 11,235,496 -1.14(-2.17%)
Dec 05, 2017 52.98 53.80 52.50 52.51 9,916,217 -0.54(-1.01%)
Dec 04, 2017 53.21 54.19 52.95 53.05 11,569,105 -0.11(-0.20%)
Dec 01, 2017 51.93 53.49 51.75 53.16 14,568,712 +1.54(+2.99%)
Nov 30, 2017 51.38 52.27 51.32 51.61 13,705,729 +0.57(+1.13%)
Nov 29, 2017 51.24 51.98 50.86 51.04 10,566,802 -0.11(-0.22%)
Nov 28, 2017 50.29 51.30 50.27 51.15 10,640,016 +0.76(+1.52%)
Nov 27, 2017 50.69 50.85 50.13 50.39 8,208,578 -0.47(-0.92%)
Nov 24, 2017 51.24 51.28 50.79 50.86 3,613,536 -0.17(-0.34%)
Nov 22, 2017 51.28 51.41 50.78 51.03 9,267,124 +0.21(+0.42%)
Nov 21, 2017 50.89 51.04 50.46 50.82 10,328,439 +0.13(+0.26%)
Nov 20, 2017 50.68 51.00 50.27 50.69 8,649,915 -0.20(-0.39%)
Nov 17, 2017 50.39 51.18 50.31 50.88 9,849,768 +0.53(+1.06%)
Nov 16, 2017 50.59 50.62 50.11 50.35 9,487,720 -0.20(-0.39%)
Nov 15, 2017 51.04 51.27 50.18 50.55 13,720,998 -1.01(-1.96%)
Nov 14, 2017 53.08 53.08 51.51 51.56 12,914,261 -1.86(-3.47%)
Nov 13, 2017 53.58 53.82 53.26 53.41 6,705,074 -0.57(-1.06%)
Nov 10, 2017 54.68 54.71 53.53 53.99 8,008,923 -0.94(-1.72%)
Nov 09, 2017 54.90 55.10 54.61 54.93 7,505,156 -0.14(-0.25%)
Nov 08, 2017 54.73 55.50 54.27 55.07 9,751,717 +0.52(+0.95%)
Nov 07, 2017 55.49 55.58 54.41 54.55 8,701,974 -0.53(-0.97%)
Nov 06, 2017 52.64 55.37 52.50 55.09 17,347,342 +2.87(+5.50%)
Nov 03, 2017 51.85 52.33 51.67 52.21 12,219,933 +0.27(+0.52%)
Nov 02, 2017 52.84 52.84 51.82 51.94 10,939,054 -0.85(-1.60%)
Nov 01, 2017 53.07 53.35 52.55 52.79 13,795,923 +0.23(+0.44%)
Oct 31, 2017 52.55 53.16 52.50 52.56 10,374,273 -0.09(-0.17%)
Oct 30, 2017 52.35 52.97 52.17 52.65 8,076,813 +0.46(+0.88%)
Oct 27, 2017 51.83 52.44 51.64 52.19 15,797,008 +0.15(+0.28%)
Oct 26, 2017 52.11 52.40 51.79 52.04 10,555,420 -0.06(-0.11%)
Oct 25, 2017 51.33 52.25 51.24 52.10 13,088,066 +0.82(+1.60%)
Oct 24, 2017 51.35 51.60 50.85 51.28 11,738,137 +0.44(+0.86%)
Oct 23, 2017 51.86 52.13 50.76 50.84 17,112,378 -1.02(-1.96%)
Oct 20, 2017 52.20 52.52 50.42 51.86 23,452,754 -1.11(-2.09%)
Oct 19, 2017 53.67 53.96 52.94 52.97 16,531,019 -1.16(-2.14%)
Oct 18, 2017 54.58 54.73 53.94 54.13 7,229,027 -0.48(-0.89%)
Oct 17, 2017 54.92 55.17 54.41 54.61 8,063,034 -0.25(-0.45%)
Oct 16, 2017 55.48 55.70 54.84 54.86 5,900,878 -0.30(-0.55%)
Oct 13, 2017 55.54 55.91 55.13 55.16 5,173,698 -0.10(-0.18%)
Oct 12, 2017 55.20 55.37 54.85 55.26 7,580,887 -0.37(-0.66%)
Oct 11, 2017 55.28 55.68 54.89 55.63 9,814,414 -0.48(-0.86%)
Oct 10, 2017 56.69 56.06 56.11 4,657,347 +0.00(+0.00%)
Oct 09, 2017 56.14 56.50 56.04 56.11 4,368,122 -0.01(-0.01%)
Oct 06, 2017 56.43 56.43 55.74 56.12 6,962,197 -0.44(-0.77%)
Oct 05, 2017 56.79 56.81 56.31 56.56 7,663,179 +0.04(+0.07%)
Oct 04, 2017 56.76 56.93 56.39 56.52 7,695,552 -0.20(-0.35%)
Oct 03, 2017 56.88 57.13 56.54 56.71 7,457,889 -0.21(-0.38%)
Oct 02, 2017 56.44 56.93 56.29 56.93 8,834,304 -0.36(-0.63%)
Sep 29, 2017 56.69 57.30 56.06 57.29 7,987,166 +0.49(+0.87%)
Sep 28, 2017 56.93 57.21 56.29 56.79 7,871,690 +0.07(+0.12%)
Sep 27, 2017 56.61 56.82 56.08 56.73 7,358,829 +0.21(+0.38%)
Sep 26, 2017 56.89 57.12 56.29 56.52 7,785,340 -0.68(-1.19%)
Sep 25, 2017 56.75 57.49 56.73 57.20 8,418,960 +0.70(+1.24%)
Sep 22, 2017 55.62 56.61 55.62 56.50 8,277,516 +0.58(+1.04%)
Sep 21, 2017 55.46 56.25 55.03 55.92 10,125,409 +0.39(+0.70%)
Sep 20, 2017 55.96 55.97 55.41 55.53 8,239,027 -0.22(-0.40%)
Sep 19, 2017 55.84 56.05 55.41 55.75 8,301,383 +0.02(+0.03%)
Sep 18, 2017 55.09 55.84 55.02 55.74 8,145,173 +0.52(+0.94%)
Sep 15, 2017 55.59 55.76 54.82 55.22 13,916,542 -0.38(-0.68%)
Sep 14, 2017 55.37 55.79 55.16 55.60 7,250,442 +0.64(+1.17%)
Sep 13, 2017 54.63 55.41 54.55 54.96 6,974,577 +0.40(+0.74%)
Sep 12, 2017 54.00 54.71 53.66 54.55 6,464,317 +0.54(+1.00%)
Sep 11, 2017 53.53 54.11 53.36 54.01 6,840,015 +0.75(+1.40%)
Sep 08, 2017 53.97 54.00 53.00 53.26 6,681,581 -0.83(-1.53%)
Sep 07, 2017 53.97 54.31 53.67 54.09 5,158,764 +0.12(+0.23%)
Sep 06, 2017 53.62 54.40 53.61 53.97 8,288,005 +0.51(+0.95%)
Sep 05, 2017 52.13 53.58 52.02 53.46 9,154,356 +1.44(+2.76%)
Sep 01, 2017 51.90 52.49 51.71 52.02 5,975,878 +0.28(+0.54%)
Aug 31, 2017 51.82 51.96 51.47 51.74 7,159,689 +0.10(+0.19%)
Aug 30, 2017 51.65 51.95 51.39 51.65 5,681,374 -0.09(-0.17%)
Aug 29, 2017 51.54 51.83 51.17 51.74 5,003,076 +0.04(+0.08%)
Aug 28, 2017 52.01 52.21 51.33 51.70 5,529,985 -0.35(-0.67%)
Aug 25, 2017 51.42 52.25 51.32 52.05 7,011,534 +0.81(+1.59%)
Aug 24, 2017 51.41 51.52 50.97 51.23 6,964,223 -0.25(-0.49%)
Aug 23, 2017 51.41 51.73 51.22 51.48 5,441,451 -0.13(-0.25%)
Aug 22, 2017 51.46 51.85 51.42 51.61 5,781,207 +0.29(+0.56%)
Aug 21, 2017 51.42 51.66 51.32 51.33 5,520,997 -0.26(-0.51%)
Aug 18, 2017 51.39 51.99 51.27 51.59 11,164,610 +0.24(+0.46%)
Aug 17, 2017 51.70 51.98 51.29 51.35 6,495,018 -0.55(-1.07%)
Aug 16, 2017 51.85 52.10 51.52 51.91 7,768,803 +0.22(+0.43%)
Aug 15, 2017 52.09 52.09 51.35 51.69 8,408,544 -0.42(-0.80%)
Aug 14, 2017 52.14 52.37 51.87 52.10 6,088,915 +0.10(+0.19%)
Aug 11, 2017 52.23 52.69 51.94 52.01 5,679,681 -0.46(-0.89%)
Aug 10, 2017 53.41 53.59 52.30 52.47 9,893,261 -0.89(-1.66%)
Aug 09, 2017 53.55 53.69 53.01 53.36 7,701,703 +0.00(+0.00%)
Aug 08, 2017 53.98 54.29 53.17 53.36 10,627,222 -0.86(-1.59%)
Aug 07, 2017 54.79 55.00 54.20 54.22 7,065,565 -0.81(-1.47%)
Aug 04, 2017 55.52 55.72 54.96 55.03 6,642,100 -0.55(-1.00%)
Aug 03, 2017 56.18 56.42 55.20 55.58 12,113,773 -0.74(-1.32%)
Aug 02, 2017 56.12 56.52 55.74 56.32 9,786,410 +0.10(+0.17%)
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.