Schlumberger Ltd (NY: SLB )

55.03 +0.13 (+0.24%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 67.29 67.75 67.75 67.75 4,518,616 +0.71(+1.05%)
Dec 30, 2013 67.65 67.87 67.02 67.04 5,356,589 -0.55(-0.81%)
Dec 27, 2013 67.32 67.66 66.95 67.59 4,639,956 +0.38(+0.57%)
Dec 26, 2013 66.53 67.34 66.47 67.21 4,807,834 +0.81(+1.22%)
Dec 24, 2013 65.81 66.54 65.69 66.40 2,460,342 +0.74(+1.13%)
Dec 23, 2013 66.07 66.26 65.62 65.65 6,899,204 +0.04(+0.06%)
Dec 20, 2013 65.04 65.98 64.66 65.62 12,400,137 +0.60(+0.93%)
Dec 19, 2013 65.47 65.47 64.40 65.01 8,462,718 -0.59(-0.91%)
Dec 18, 2013 64.36 65.65 63.84 65.61 11,954,577 +1.29(+2.01%)
Dec 17, 2013 65.44 65.80 64.25 64.31 9,658,888 -1.10(-1.68%)
Dec 16, 2013 65.47 65.51 64.77 65.41 6,760,952 +0.47(+0.73%)
Dec 13, 2013 65.51 65.80 64.55 64.94 8,104,587 -0.44(-0.68%)
Dec 12, 2013 64.83 65.89 64.64 65.38 7,876,266 +0.62(+0.95%)
Dec 11, 2013 65.41 65.77 64.59 64.77 7,165,319 -0.65(-1.00%)
Dec 10, 2013 65.94 66.24 65.30 65.42 6,473,375 -0.77(-1.16%)
Dec 09, 2013 66.56 66.56 65.37 66.19 6,739,151 -0.09(-0.14%)
Dec 06, 2013 66.24 66.56 65.99 66.28 8,116,283 +0.96(+1.47%)
Dec 05, 2013 65.22 66.10 65.08 65.31 7,954,626 -0.31(-0.47%)
Dec 04, 2013 65.69 66.09 65.04 65.62 8,885,822 -0.27(-0.41%)
Dec 03, 2013 65.53 66.24 64.95 65.89 7,756,499 +0.03(+0.05%)
Dec 02, 2013 66.65 66.91 65.67 65.86 6,189,611 -0.38(-0.58%)
Nov 29, 2013 66.03 67.17 65.69 66.25 5,464,280 +0.35(+0.53%)
Nov 27, 2013 66.92 67.05 65.02 65.89 11,440,204 -1.13(-1.69%)
Nov 26, 2013 67.33 67.44 66.60 67.02 9,305,685 -0.26(-0.39%)
Nov 25, 2013 69.27 69.45 67.05 67.29 9,676,067 -2.19(-3.15%)
Nov 22, 2013 68.41 69.52 68.18 69.47 7,046,704 +1.29(+1.89%)
Nov 21, 2013 68.04 68.28 67.72 68.19 7,707,648 +0.42(+0.62%)
Nov 20, 2013 68.88 68.90 67.66 67.77 7,413,476 -0.62(-0.91%)
Nov 19, 2013 68.68 69.08 67.86 68.39 8,356,822 -0.55(-0.80%)
Nov 18, 2013 69.83 69.90 68.65 68.94 5,807,997 -0.72(-1.03%)
Nov 15, 2013 69.97 70.33 69.17 69.66 6,750,252 -0.25(-0.35%)
Nov 14, 2013 69.81 70.05 69.43 69.91 5,640,976 +0.17(+0.25%)
Nov 13, 2013 68.67 69.75 68.01 69.74 8,018,842 +0.82(+1.18%)
Nov 12, 2013 70.03 70.10 68.39 68.92 8,804,480 -1.41(-2.00%)
Nov 11, 2013 70.26 71.03 70.06 70.33 5,128,986 +0.06(+0.09%)
Nov 08, 2013 68.83 70.34 68.78 70.27 9,121,595 +1.30(+1.89%)
Nov 07, 2013 70.16 70.27 68.81 68.96 7,135,749 -0.88(-1.27%)
Nov 06, 2013 69.73 70.34 69.38 69.85 5,663,119 +0.63(+0.91%)
Nov 05, 2013 69.65 69.76 68.82 69.22 6,517,543 -0.84(-1.20%)
Nov 04, 2013 69.98 70.22 69.55 70.06 5,125,659 +0.38(+0.55%)
Nov 01, 2013 70.39 70.50 69.02 69.68 7,884,818 -0.54(-0.77%)
Oct 31, 2013 70.34 70.76 69.88 70.22 7,074,690 -0.12(-0.17%)
Oct 30, 2013 70.75 71.00 69.95 70.34 7,494,782 -0.09(-0.13%)
Oct 29, 2013 69.86 70.43 69.59 70.43 5,442,416 +0.86(+1.24%)
Oct 28, 2013 69.46 69.78 69.02 69.56 6,568,321 -0.04(-0.05%)
Oct 25, 2013 69.28 69.89 69.23 69.60 6,270,808 +0.04(+0.05%)
Oct 24, 2013 69.53 70.01 69.16 69.56 5,841,307 +0.01(+0.01%)
Oct 23, 2013 70.18 70.24 69.39 69.56 10,301,636 -1.21(-1.71%)
Oct 22, 2013 69.97 71.10 69.89 70.77 10,267,428 +0.73(+1.05%)
Oct 21, 2013 70.52 71.11 69.61 70.04 9,770,365 -0.38(-0.54%)
Oct 18, 2013 69.75 71.09 69.67 70.42 15,002,473 +1.92(+2.80%)
Oct 17, 2013 68.80 68.81 67.96 68.50 11,837,325 -0.56(-0.81%)
Oct 16, 2013 68.13 69.22 68.06 69.06 12,091,926 +1.23(+1.81%)
Oct 15, 2013 67.83 68.38 67.15 67.83 8,475,261 -0.47(-0.69%)
Oct 14, 2013 66.93 68.40 66.86 68.31 7,305,444 +0.86(+1.28%)
Oct 11, 2013 66.72 67.65 66.32 67.44 7,121,388 +0.45(+0.67%)
Oct 10, 2013 65.91 67.01 65.86 66.99 8,109,944 +1.78(+2.73%)
Oct 09, 2013 65.89 65.99 64.66 65.21 8,246,674 -0.68(-1.03%)
Oct 08, 2013 66.93 66.96 65.81 65.89 7,878,729 -1.00(-1.50%)
Oct 07, 2013 66.89 67.50 66.69 66.90 6,098,608 -0.54(-0.80%)
Oct 04, 2013 67.10 67.78 66.68 67.44 5,327,739 +0.43(+0.64%)
Oct 03, 2013 67.15 67.41 66.68 67.01 8,833,645 -0.31(-0.46%)
Oct 02, 2013 66.68 67.35 66.49 67.32 9,969,585 +0.60(+0.90%)
Oct 01, 2013 65.92 67.13 65.92 66.72 7,448,161 +0.52(+0.78%)
Sep 30, 2013 65.55 66.59 65.30 66.20 7,469,706 -0.34(-0.52%)
Sep 27, 2013 66.16 66.75 66.02 66.54 6,648,603 -0.01(-0.01%)
Sep 26, 2013 66.51 66.87 66.25 66.55 6,727,823 +0.19(+0.29%)
Sep 25, 2013 65.80 66.86 65.80 66.36 10,783,262 +0.49(+0.75%)
Sep 24, 2013 65.50 66.32 64.86 65.86 7,464,046 +0.65(+1.00%)
Sep 23, 2013 65.30 65.83 65.20 65.21 7,303,587 -0.30(-0.46%)
Sep 20, 2013 66.74 66.89 65.51 65.51 11,438,051 -1.01(-1.52%)
Sep 19, 2013 66.56 67.22 66.47 66.52 8,007,087 -0.12(-0.18%)
Sep 18, 2013 65.66 67.04 65.14 66.64 8,991,138 +0.91(+1.38%)
Sep 17, 2013 65.15 66.10 64.93 65.74 8,099,584 +0.55(+0.85%)
Sep 16, 2013 65.60 65.48 64.87 65.18 5,840,797 +0.21(+0.32%)
Sep 13, 2013 64.78 65.11 64.49 64.97 5,171,801 +0.10(+0.16%)
Sep 12, 2013 65.07 65.32 64.43 64.87 7,819,424 -0.35(-0.54%)
Sep 11, 2013 65.04 65.26 64.57 65.22 7,220,435 +0.11(+0.17%)
Sep 10, 2013 64.54 65.11 64.03 65.11 13,689,556 +0.34(+0.52%)
Sep 09, 2013 63.82 64.99 63.82 64.77 7,867,805 +0.98(+1.54%)
Sep 06, 2013 63.47 64.37 62.72 63.79 12,170,443 +0.69(+1.09%)
Sep 05, 2013 62.36 63.35 62.18 63.10 11,458,088 +1.02(+1.64%)
Sep 04, 2013 61.52 62.55 61.33 62.08 7,341,200 +0.33(+0.53%)
Sep 03, 2013 61.20 62.06 61.20 61.75 7,052,938 +1.11(+1.83%)
Aug 30, 2013 61.11 61.14 60.45 60.64 5,949,832 -0.26(-0.43%)
Aug 29, 2013 61.72 61.88 60.81 60.90 6,341,892 -0.81(-1.31%)
Aug 28, 2013 60.75 62.19 60.63 61.71 7,359,093 +1.13(+1.86%)
Aug 27, 2013 60.53 61.30 60.39 60.58 5,924,358 -0.54(-0.89%)
Aug 26, 2013 61.07 61.59 61.01 61.13 6,255,957 +0.17(+0.28%)
Aug 23, 2013 61.58 61.58 60.71 60.95 6,866,088 -0.40(-0.66%)
Aug 22, 2013 60.28 61.68 60.09 61.36 6,034,542 +1.61(+2.70%)
Aug 21, 2013 59.90 60.40 59.71 59.74 5,514,993 -0.43(-0.71%)
Aug 20, 2013 60.06 60.59 59.82 60.17 4,885,618 +0.16(+0.26%)
Aug 19, 2013 60.65 61.13 59.93 60.01 6,247,225 -1.13(-1.84%)
Aug 16, 2013 61.14 61.45 60.99 61.14 6,370,917 -0.05(-0.09%)
Aug 15, 2013 60.92 61.44 60.81 61.19 6,158,655 -0.13(-0.21%)
Aug 14, 2013 61.42 61.75 61.19 61.32 5,756,995 -0.04(-0.07%)
Aug 13, 2013 60.21 61.57 60.14 61.36 9,754,852 +1.47(+2.45%)
Aug 12, 2013 59.73 60.23 59.56 59.89 6,681,385 -0.18(-0.30%)
Aug 09, 2013 60.56 60.85 59.90 60.07 6,060,819 -0.55(-0.91%)
Aug 08, 2013 60.88 61.22 60.54 60.63 5,347,133 +0.13(+0.22%)
Aug 07, 2013 60.93 61.05 60.01 60.49 9,504,761 -0.87(-1.42%)
Aug 06, 2013 61.74 61.92 61.27 61.36 6,966,387 -0.50(-0.81%)
Aug 05, 2013 61.85 61.95 61.16 61.86 5,408,002 +0.00(+0.00%)
Aug 02, 2013 62.31 62.39 61.61 61.86 7,883,139 -0.49(-0.79%)
Aug 01, 2013 61.46 62.47 61.46 62.36 9,386,373 +1.66(+2.73%)
Jul 31, 2013 61.19 61.30 60.54 60.70 6,745,589 -0.07(-0.12%)
Jul 30, 2013 60.81 61.11 60.63 60.77 6,890,447 +0.21(+0.35%)
Jul 29, 2013 60.54 60.84 60.30 60.57 6,521,529 -0.57(-0.93%)
Jul 26, 2013 61.40 61.40 60.57 61.13 6,756,356 -0.49(-0.80%)
Jul 25, 2013 61.59 62.16 61.21 61.63 7,822,349 -0.21(-0.34%)
Jul 24, 2013 62.49 62.54 61.45 61.83 7,205,905 -0.54(-0.86%)
Jul 23, 2013 62.59 63.04 62.24 62.37 9,201,404 -0.18(-0.29%)
Jul 22, 2013 61.72 63.45 61.75 62.55 15,004,303 +0.80(+1.29%)
Jul 19, 2013 60.61 62.36 60.37 61.75 23,363,528 +3.18(+5.43%)
Jul 18, 2013 58.04 58.85 58.04 58.57 8,228,806 +0.70(+1.21%)
Jul 17, 2013 57.29 58.04 57.29 57.87 8,934,380 +0.76(+1.33%)
Jul 16, 2013 57.61 57.86 56.68 57.11 8,089,920 -0.37(-0.65%)
Jul 15, 2013 57.35 57.70 57.01 57.48 5,263,254 +0.13(+0.23%)
Jul 12, 2013 57.04 57.38 56.98 57.35 5,718,838 +0.16(+0.27%)
Jul 11, 2013 57.53 57.63 56.73 57.19 6,551,630 +0.34(+0.59%)
Jul 10, 2013 57.00 57.12 56.69 56.86 6,155,651 -0.27(-0.47%)
Jul 09, 2013 56.15 57.31 55.82 57.12 9,600,803 +1.31(+2.34%)
Jul 08, 2013 55.69 56.14 55.46 55.82 7,312,982 +0.52(+0.94%)
Jul 05, 2013 54.80 55.51 54.47 55.30 5,351,715 +0.81(+1.48%)
Jul 03, 2013 54.10 54.59 53.61 54.49 4,223,408 +0.30(+0.55%)
Jul 02, 2013 54.71 54.71 53.92 54.19 6,608,123 -0.13(-0.23%)
Jul 01, 2013 53.88 54.74 53.70 54.32 8,620,210 +0.84(+1.56%)
Jun 28, 2013 53.59 53.95 53.44 53.48 10,051,208 -0.20(-0.38%)
Jun 27, 2013 53.83 54.14 53.62 53.68 7,973,599 +0.09(+0.17%)
Jun 26, 2013 54.20 54.28 53.45 53.59 6,966,920 -0.21(-0.39%)
Jun 25, 2013 53.77 54.48 53.64 53.80 8,970,613 +0.63(+1.19%)
Jun 24, 2013 53.62 53.72 52.43 53.17 10,697,721 -1.19(-2.18%)
Jun 21, 2013 54.32 54.58 53.59 54.36 13,111,654 +0.51(+0.96%)
Jun 20, 2013 54.19 54.33 53.59 53.84 11,949,740 -0.94(-1.72%)
Jun 19, 2013 55.42 55.82 54.78 54.78 8,484,482 -0.57(-1.02%)
Jun 18, 2013 54.62 55.68 54.53 55.35 7,616,189 +0.79(+1.45%)
Jun 17, 2013 54.04 54.80 54.04 54.56 7,203,959 +1.12(+2.09%)
Jun 14, 2013 54.12 54.24 53.40 53.44 6,617,741 -0.64(-1.19%)
Jun 13, 2013 53.07 54.16 52.99 54.08 9,111,446 +1.13(+2.13%)
Jun 12, 2013 53.84 53.88 52.90 52.95 8,382,313 -0.37(-0.69%)
Jun 11, 2013 54.01 54.19 53.22 53.32 11,486,375 -1.39(-2.54%)
Jun 10, 2013 55.31 55.52 54.56 54.71 8,392,498 -0.47(-0.85%)
Jun 07, 2013 55.26 55.49 54.70 55.18 8,983,210 +0.47(+0.86%)
Jun 06, 2013 53.83 54.71 53.59 54.71 9,770,248 +0.84(+1.55%)
Jun 05, 2013 54.18 54.56 53.81 53.87 10,048,151 -0.50(-0.92%)
Jun 04, 2013 54.59 54.90 54.16 54.37 12,662,819 -0.30(-0.55%)
Jun 03, 2013 54.62 54.88 54.29 54.67 10,941,999 +0.40(+0.73%)
May 31, 2013 55.28 55.37 54.26 54.27 10,631,118 -1.32(-2.38%)
May 30, 2013 55.42 55.88 54.96 55.59 7,733,802 -0.13(-0.23%)
May 29, 2013 55.60 55.97 55.20 55.72 6,580,014 -0.31(-0.56%)
May 28, 2013 56.38 56.61 55.92 56.03 9,015,313 +0.55(+0.99%)
May 24, 2013 55.49 55.65 54.74 55.48 8,924,248 -0.54(-0.96%)
May 23, 2013 55.32 56.07 54.86 56.02 9,032,965 -0.15(-0.26%)
May 22, 2013 57.19 57.81 55.82 56.17 12,430,430 -1.11(-1.95%)
May 21, 2013 57.51 57.85 56.98 57.28 8,524,520 -0.25(-0.44%)
May 20, 2013 56.15 57.58 56.05 57.53 13,376,280 +1.25(+2.22%)
May 17, 2013 56.40 56.61 55.65 56.29 12,830,706 +0.35(+0.62%)
May 16, 2013 56.30 56.61 55.79 55.94 8,345,131 -0.30(-0.54%)
May 15, 2013 56.17 56.65 55.71 56.24 12,681,157 -1.01(-1.77%)
May 13, 2013 57.03 57.53 56.93 57.25 10,907,919 +0.16(+0.29%)
May 10, 2013 57.18 57.25 56.35 57.09 8,520,448 -0.32(-0.56%)
May 09, 2013 57.58 57.71 57.03 57.41 5,897,407 -0.25(-0.44%)
May 08, 2013 57.13 57.74 56.87 57.66 6,428,249 +0.52(+0.91%)
May 07, 2013 56.92 57.56 56.78 57.14 7,893,429 +0.54(+0.96%)
May 06, 2013 56.27 56.79 56.09 56.60 6,057,706 +0.33(+0.58%)
May 03, 2013 55.77 56.48 55.18 56.27 8,860,456 +1.09(+1.98%)
May 02, 2013 54.86 55.42 54.59 55.18 6,246,194 +0.34(+0.62%)
May 01, 2013 54.94 55.13 54.50 54.84 8,862,937 -0.48(-0.86%)
Apr 30, 2013 55.12 55.45 54.50 55.31 9,948,781 +0.30(+0.54%)
Apr 29, 2013 54.67 55.20 54.21 55.02 7,013,799 +0.51(+0.94%)
Apr 26, 2013 54.49 54.82 54.48 54.50 7,092,600 -0.07(-0.14%)
Apr 25, 2013 54.44 55.04 54.10 54.58 9,904,254 +0.20(+0.37%)
Apr 24, 2013 53.81 54.78 53.55 54.38 11,829,667 +0.91(+1.71%)
Apr 23, 2013 53.24 53.50 52.64 53.46 9,584,417 +0.53(+1.00%)
Apr 22, 2013 52.77 53.19 51.84 52.93 12,322,471 +0.95(+1.83%)
Apr 19, 2013 54.77 54.77 51.34 51.98 18,802,936 -0.78(-1.48%)
Apr 18, 2013 53.06 53.25 52.16 52.76 11,095,306 +0.02(+0.04%)
Apr 17, 2013 53.80 53.80 52.17 52.74 13,814,930 -1.72(-3.17%)
Apr 16, 2013 54.07 54.58 53.33 54.47 10,485,985 +1.04(+1.95%)
Apr 15, 2013 55.45 55.45 53.21 53.42 15,524,186 -2.80(-4.98%)
Apr 12, 2013 56.94 57.04 55.65 56.23 9,197,529 -1.10(-1.92%)
Apr 11, 2013 57.36 57.64 56.87 57.33 6,859,781 +0.11(+0.19%)
Apr 10, 2013 56.09 57.45 56.07 57.21 9,699,966 +1.16(+2.07%)
Apr 09, 2013 55.82 56.32 55.39 56.06 5,447,290 +0.35(+0.63%)
Apr 08, 2013 55.22 55.81 55.07 55.71 5,213,170 +0.45(+0.82%)
Apr 05, 2013 54.32 55.36 54.03 55.25 6,498,296 +0.30(+0.55%)
Apr 04, 2013 54.93 55.23 54.55 54.95 7,343,465 -0.05(-0.09%)
Apr 03, 2013 55.60 55.85 54.63 55.00 12,236,152 -0.59(-1.07%)
Apr 02, 2013 55.35 55.90 55.00 55.59 9,820,252 +0.59(+1.07%)
Apr 01, 2013 55.80 55.91 54.52 55.01 7,450,072 -0.65(-1.16%)
Mar 28, 2013 55.71 56.21 55.36 55.65 9,782,773 -0.16(-0.28%)
Mar 27, 2013 54.91 55.94 54.66 55.81 7,580,138 +0.51(+0.91%)
Mar 26, 2013 55.30 55.38 54.87 55.30 8,321,093 +0.42(+0.76%)
Mar 25, 2013 55.53 55.70 54.52 54.89 8,020,003 -0.38(-0.69%)
Mar 22, 2013 54.87 55.28 54.67 55.27 8,615,500 +0.69(+1.27%)
Mar 21, 2013 54.49 55.00 54.44 54.58 9,007,554 -0.26(-0.47%)
Mar 20, 2013 55.13 55.18 54.55 54.84 12,021,016 -0.14(-0.26%)
Mar 19, 2013 56.95 56.95 54.26 54.98 19,366,444 -1.75(-3.09%)
Mar 18, 2013 57.47 57.81 56.56 56.73 12,573,313 -2.27(-3.85%)
Mar 15, 2013 58.32 59.25 58.32 59.01 10,863,870 +0.48(+0.83%)
Mar 14, 2013 57.85 58.66 57.65 58.52 7,582,086 +1.01(+1.76%)
Mar 13, 2013 57.75 57.84 57.40 57.51 5,038,689 -0.04(-0.06%)
Mar 12, 2013 57.95 58.24 57.23 57.55 7,460,498 -0.25(-0.44%)
Mar 11, 2013 57.65 57.86 57.31 57.80 5,891,680 -0.13(-0.23%)
Mar 08, 2013 57.98 58.29 57.40 57.94 5,270,183 +0.10(+0.18%)
Mar 07, 2013 57.37 57.97 57.30 57.83 4,872,852 +0.49(+0.86%)
Mar 06, 2013 57.62 57.79 56.81 57.34 6,255,583 +0.16(+0.27%)
Mar 05, 2013 57.40 57.67 56.69 57.19 12,054,171 +0.33(+0.59%)
Mar 04, 2013 57.59 57.66 56.27 56.85 6,831,278 -0.85(-1.47%)
Mar 01, 2013 57.48 57.91 57.16 57.70 6,586,905 -0.16(-0.27%)
Feb 28, 2013 57.95 58.40 57.57 57.85 7,262,343 -0.04(-0.06%)
Feb 27, 2013 56.64 58.10 56.46 57.89 6,627,818 +1.17(+2.06%)
Feb 26, 2013 56.73 57.05 55.73 56.72 8,754,929 +0.37(+0.66%)
Feb 25, 2013 58.23 58.67 56.29 56.35 8,267,799 -1.46(-2.52%)
Feb 22, 2013 57.91 58.08 57.13 57.81 5,496,931 +0.27(+0.46%)
Feb 21, 2013 57.94 57.94 56.89 57.54 7,781,647 -0.82(-1.40%)
Feb 20, 2013 59.50 59.60 58.31 58.36 8,605,893 -1.09(-1.83%)
Feb 19, 2013 59.52 59.86 59.15 59.44 6,860,507 -0.03(-0.05%)
Feb 15, 2013 60.22 60.36 59.08 59.47 11,782,618 -0.90(-1.50%)
Feb 14, 2013 58.12 60.70 57.85 60.38 15,793,318 +2.17(+3.73%)
Feb 13, 2013 58.11 58.28 57.93 58.21 4,798,031 +0.07(+0.13%)
Feb 12, 2013 58.12 58.22 57.76 58.14 6,276,429 +0.44(+0.77%)
Feb 11, 2013 58.16 58.37 57.60 57.69 6,463,488 -0.84(-1.44%)
Feb 08, 2013 57.92 58.54 57.84 58.54 6,257,846 +0.79(+1.37%)
Feb 07, 2013 58.38 58.64 57.61 57.74 8,241,583 -0.54(-0.93%)
Feb 06, 2013 58.79 58.91 57.57 58.28 9,632,781 -0.53(-0.91%)
Feb 04, 2013 58.57 59.11 58.39 58.82 8,943,236 -0.19(-0.31%)
Feb 01, 2013 58.44 59.10 58.04 59.00 8,409,060 +1.22(+2.11%)
Jan 31, 2013 58.07 58.33 57.41 57.78 7,770,090 -0.41(-0.70%)
Jan 30, 2013 59.10 59.15 58.08 58.19 11,880,345 -1.00(-1.69%)
Jan 29, 2013 58.51 59.22 58.32 59.19 8,493,744 +0.50(+0.85%)
Jan 28, 2013 59.02 59.08 58.56 58.69 9,661,950 -0.17(-0.29%)
Jan 25, 2013 58.21 59.08 57.82 58.86 10,577,833 +1.10(+1.91%)
Jan 24, 2013 57.86 58.39 57.57 57.76 9,681,336 -0.11(-0.19%)
Jan 23, 2013 57.59 58.20 57.27 57.87 10,207,748 +0.13(+0.22%)
Jan 22, 2013 56.68 57.77 56.68 57.74 13,014,788 +1.11(+1.96%)
Jan 18, 2013 54.75 56.80 54.41 56.63 19,225,578 +2.32(+4.27%)
Jan 17, 2013 54.38 54.75 53.70 54.32 8,782,768 +0.11(+0.20%)
Jan 16, 2013 53.69 54.51 53.69 54.20 6,689,063 +0.47(+0.87%)
Jan 15, 2013 53.65 53.94 53.46 53.74 5,789,341 -0.13(-0.25%)
Jan 14, 2013 54.33 54.61 53.70 53.87 5,581,166 -0.73(-1.33%)
Jan 11, 2013 54.18 54.63 54.09 54.60 5,540,230 +0.37(+0.68%)
Jan 10, 2013 53.82 54.23 53.70 54.23 7,552,394 +0.78(+1.45%)
Jan 09, 2013 53.86 54.02 53.31 53.45 6,249,418 -0.23(-0.43%)
Jan 08, 2013 53.26 53.75 52.93 53.68 6,864,428 +0.22(+0.42%)
Jan 07, 2013 52.95 53.47 52.87 53.46 5,544,242 +0.15(+0.28%)
Jan 04, 2013 52.81 53.46 52.59 53.31 6,977,323 +0.81(+1.54%)
Jan 03, 2013 52.75 53.30 52.31 52.50 8,189,854 -0.36(-0.67%)
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.