Skip to main content

Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.01 18.04 17.49 17.55 14,722,806 -0.38(-2.11%)
Aug 28, 2020 17.36 17.97 17.33 17.93 13,659,057 +0.62(+3.57%)
Aug 27, 2020 17.31 17.43 17.03 17.31 9,255,211 +0.07(+0.43%)
Aug 26, 2020 17.76 17.80 17.21 17.24 8,636,282 -0.54(-3.06%)
Aug 25, 2020 18.44 18.45 17.65 17.79 11,922,825 -0.27(-1.48%)
Aug 24, 2020 17.29 18.22 17.24 18.05 9,422,374 +0.90(+5.22%)
Aug 21, 2020 17.13 17.27 16.96 17.16 9,652,605 -0.18(-1.01%)
Aug 20, 2020 17.91 18.08 17.33 17.33 11,086,636 -0.88(-4.82%)
Aug 19, 2020 18.23 18.59 18.13 18.21 8,722,232 -0.05(-0.25%)
Aug 18, 2020 18.34 18.61 18.17 18.26 8,495,099 -0.22(-1.20%)
Aug 17, 2020 18.42 18.69 18.34 18.48 9,375,826 -0.06(-0.30%)
Aug 14, 2020 18.16 18.62 18.09 18.53 7,894,436 +0.18(+1.01%)
Aug 13, 2020 18.74 18.74 18.22 18.35 9,258,586 -0.45(-2.41%)
Aug 12, 2020 19.08 19.17 18.29 18.80 15,768,393 +0.06(+0.30%)
Aug 11, 2020 19.26 19.64 18.64 18.75 13,398,611 +0.07(+0.40%)
Aug 10, 2020 18.06 18.83 17.99 18.67 12,513,583 +0.54(+3.01%)
Aug 07, 2020 17.72 18.15 17.56 18.13 7,671,903 +0.29(+1.60%)
Aug 06, 2020 17.96 18.18 17.74 17.84 7,310,203 -0.17(-0.92%)
Aug 05, 2020 18.16 18.42 17.89 18.01 10,358,500 +0.25(+1.40%)
Aug 04, 2020 17.25 17.88 17.18 17.76 10,982,612 +0.47(+2.72%)
Aug 03, 2020 16.71 17.52 16.50 17.29 10,416,081 +0.54(+3.20%)
Jul 31, 2020 16.72 17.13 16.55 16.75 16,618,793 -0.28(-1.63%)
Jul 30, 2020 17.59 17.69 16.81 17.03 16,852,858 -0.91(-5.10%)
Jul 29, 2020 17.64 17.99 17.50 17.94 8,061,079 +0.26(+1.46%)
Jul 28, 2020 18.00 18.10 17.54 17.68 15,756,759 -0.49(-2.69%)
Jul 27, 2020 18.19 18.22 17.68 18.17 16,264,718 +0.18(+1.03%)
Jul 24, 2020 18.01 18.15 17.45 17.99 18,125,950 +0.17(+0.93%)
Jul 23, 2020 17.53 17.88 17.34 17.82 14,325,307 +0.12(+0.68%)
Jul 22, 2020 17.82 17.96 17.46 17.70 13,702,006 -0.36(-1.99%)
Jul 21, 2020 17.42 18.40 17.32 18.06 20,363,932 +1.03(+6.07%)
Jul 20, 2020 17.18 17.50 16.98 17.03 14,806,989 -0.17(-0.97%)
Jul 17, 2020 17.51 17.71 17.04 17.19 9,553,630 -0.18(-1.06%)
Jul 16, 2020 17.32 17.75 17.11 17.38 10,618,379 -0.07(-0.42%)
Jul 15, 2020 17.55 17.80 17.13 17.45 14,997,871 +0.47(+2.77%)
Jul 14, 2020 15.95 17.03 15.81 16.98 14,641,417 +0.93(+5.81%)
Jul 13, 2020 16.61 16.62 16.02 16.05 11,852,604 -0.38(-2.31%)
Jul 10, 2020 15.78 16.46 15.66 16.43 10,618,970 +0.61(+3.85%)
Jul 09, 2020 16.62 16.84 15.78 15.82 13,010,583 -0.87(-5.20%)
Jul 08, 2020 16.81 17.19 16.57 16.69 10,861,851 -0.10(-0.61%)
Jul 07, 2020 17.20 17.20 16.75 16.79 10,549,787 -0.53(-3.04%)
Jul 06, 2020 17.06 17.48 16.91 17.31 12,416,644 +0.71(+4.28%)
Jul 02, 2020 16.79 17.07 16.53 16.60 11,154,781 +0.24(+1.47%)
Jul 01, 2020 17.08 17.34 16.35 16.36 15,075,992 -0.62(-3.64%)
Jun 30, 2020 16.42 17.09 16.24 16.98 20,153,348 +0.35(+2.11%)
Jun 29, 2020 16.28 16.89 16.12 16.63 15,224,422 +0.53(+3.27%)
Jun 26, 2020 16.79 16.80 15.98 16.11 20,012,008 -0.90(-5.32%)
Jun 25, 2020 16.29 17.17 16.16 17.01 20,450,460 +0.52(+3.14%)
Jun 24, 2020 17.63 17.72 16.47 16.49 19,450,370 -1.58(-8.74%)
Jun 23, 2020 18.44 18.59 17.95 18.07 19,965,154 -0.23(-1.26%)
Jun 22, 2020 17.99 18.47 17.88 18.30 9,864,470 +0.10(+0.56%)
Jun 19, 2020 19.34 19.36 17.96 18.20 24,093,068 -0.43(-2.33%)
Jun 18, 2020 17.83 18.68 17.72 18.64 17,180,496 +0.32(+1.76%)
Jun 17, 2020 18.02 18.51 17.80 18.31 17,123,962 +0.26(+1.43%)
Jun 16, 2020 19.00 19.09 17.70 18.05 19,310,562 +0.21(+1.19%)
Jun 15, 2020 16.60 18.11 16.35 17.84 13,800,263 +0.30(+1.68%)
Jun 12, 2020 18.07 18.30 17.03 17.55 15,860,559 +0.45(+2.65%)
Jun 11, 2020 17.66 18.21 17.04 17.09 21,259,638 -2.26(-11.69%)
Jun 10, 2020 20.30 20.37 19.34 19.36 17,970,228 -1.43(-6.89%)
Jun 09, 2020 20.83 21.13 20.05 20.79 19,397,288 -1.05(-4.82%)
Jun 08, 2020 21.58 21.92 20.81 21.84 22,817,214 +1.53(+7.55%)
Jun 05, 2020 20.62 21.32 19.92 20.31 28,681,680 +1.53(+8.17%)
Jun 04, 2020 18.13 19.03 17.88 18.77 22,046,434 +0.66(+3.67%)
Jun 03, 2020 17.85 18.20 17.63 18.11 15,138,354 +0.69(+3.98%)
Jun 02, 2020 17.08 17.58 17.05 17.42 17,634,574 +0.51(+3.03%)
Jun 01, 2020 16.98 17.30 16.73 16.90 11,185,520 -0.04(-0.22%)
May 29, 2020 17.01 17.18 16.32 16.94 22,917,206 -0.29(-1.70%)
May 28, 2020 17.56 17.76 17.10 17.23 11,312,415 -0.24(-1.36%)
May 27, 2020 17.33 17.67 16.68 17.47 15,018,361 +0.60(+3.53%)
May 26, 2020 16.79 17.12 16.67 16.88 12,820,522 +0.75(+4.66%)
May 22, 2020 16.12 16.25 15.67 16.12 10,875,196 -0.19(-1.18%)
May 21, 2020 16.71 16.97 16.09 16.32 19,115,674 -0.39(-2.31%)
May 20, 2020 16.02 16.74 15.87 16.70 15,416,555 +1.01(+6.43%)
May 19, 2020 16.34 16.38 15.64 15.69 13,926,970 -0.77(-4.68%)
May 18, 2020 15.63 16.59 15.59 16.46 24,705,984 +1.83(+12.54%)
May 15, 2020 14.66 15.14 14.52 14.63 11,281,978 -0.14(-0.93%)
May 14, 2020 14.22 15.16 13.89 14.77 14,522,397 +0.23(+1.58%)
May 13, 2020 15.47 15.56 14.45 14.54 17,252,680 -1.13(-7.20%)
May 12, 2020 16.05 16.34 15.50 15.67 15,443,769 -0.26(-1.61%)
May 11, 2020 16.23 16.45 15.68 15.92 13,800,721 -0.63(-3.82%)
May 08, 2020 15.70 16.60 15.67 16.56 17,906,290 +1.21(+7.89%)
May 07, 2020 14.96 15.64 14.94 15.34 15,930,403 +0.83(+5.75%)
May 06, 2020 14.90 15.19 14.50 14.51 9,800,973 -0.39(-2.65%)
May 05, 2020 15.56 15.89 14.79 14.90 17,371,184 +0.02(+0.12%)
May 04, 2020 14.00 14.91 13.86 14.89 25,159,676 +0.44(+3.05%)
May 01, 2020 14.97 15.27 14.23 14.45 20,445,002 -0.98(-6.36%)
Apr 30, 2020 16.74 16.74 15.29 15.43 28,149,980 -1.27(-7.58%)
Apr 29, 2020 15.55 16.74 15.38 16.69 21,145,090 +1.88(+12.69%)
Apr 28, 2020 15.04 15.28 14.58 14.81 19,878,196 +0.09(+0.62%)
Apr 27, 2020 14.45 15.03 13.92 14.72 19,310,652 -0.05(-0.37%)
Apr 24, 2020 15.45 15.96 14.65 14.78 24,764,680 -0.38(-2.48%)
Apr 23, 2020 14.54 15.45 14.45 15.15 22,479,530 +1.08(+7.69%)
Apr 22, 2020 14.18 14.71 13.70 14.07 22,463,172 +0.60(+4.42%)
Apr 21, 2020 13.61 14.32 13.18 13.47 24,990,920 -0.48(-3.42%)
Apr 20, 2020 12.90 14.44 12.85 13.95 23,207,312 -0.06(-0.46%)
Apr 17, 2020 13.50 14.12 13.02 14.01 37,003,708 +1.13(+8.75%)
Apr 16, 2020 13.43 13.57 12.80 12.89 19,853,736 -0.62(-4.62%)
Apr 15, 2020 13.46 13.74 12.86 13.51 24,726,528 -0.74(-5.21%)
Apr 14, 2020 14.68 15.09 14.17 14.25 22,036,306 -0.38(-2.57%)
Apr 13, 2020 15.24 15.43 14.40 14.63 18,249,172 -0.48(-3.16%)
Apr 09, 2020 16.86 17.06 14.56 15.11 27,374,046 -0.74(-4.69%)
Apr 08, 2020 15.50 15.95 15.07 15.85 17,479,830 +0.74(+4.92%)
Apr 07, 2020 15.53 16.23 14.90 15.11 31,715,074 +0.73(+5.10%)
Apr 06, 2020 13.72 14.50 13.33 14.37 26,780,986 +1.27(+9.66%)
Apr 03, 2020 13.28 13.39 12.64 13.11 27,063,862 +0.38(+2.95%)
Apr 02, 2020 12.02 13.75 11.88 12.73 37,037,784 +1.18(+10.25%)
Apr 01, 2020 12.01 12.10 11.15 11.55 27,685,266 -0.83(-6.67%)
Mar 31, 2020 12.73 12.74 12.20 12.37 28,082,830 +0.19(+1.58%)
Mar 30, 2020 12.24 12.56 11.88 12.18 28,326,398 -0.44(-3.49%)
Mar 27, 2020 13.34 13.48 12.60 12.62 23,762,064 -1.61(-11.34%)
Mar 26, 2020 13.31 14.35 13.19 14.23 24,185,000 +0.84(+6.30%)
Mar 25, 2020 13.75 14.56 12.46 13.39 26,380,806 -0.05(-0.34%)
Mar 24, 2020 12.42 13.69 12.38 13.44 28,141,304 +1.67(+14.19%)
Mar 23, 2020 13.00 13.24 11.56 11.77 26,581,718 -1.33(-10.15%)
Mar 20, 2020 13.12 13.37 12.02 13.10 35,842,996 +0.38(+2.96%)
Mar 19, 2020 11.16 13.10 10.89 12.72 27,744,770 +1.67(+15.10%)
Mar 18, 2020 11.92 12.58 10.91 11.05 30,734,252 -1.79(-13.93%)
Mar 17, 2020 13.34 13.35 12.02 12.84 27,837,776 -0.38(-2.84%)
Mar 16, 2020 12.86 14.71 12.16 13.22 27,221,590 -1.61(-10.83%)
Mar 13, 2020 14.42 14.83 13.13 14.82 31,816,492 +1.60(+12.07%)
Mar 12, 2020 14.33 15.31 13.22 13.23 52,239,912 -2.71(-17.03%)
Mar 11, 2020 15.89 16.64 15.64 15.94 36,298,680 -0.74(-4.45%)
Mar 10, 2020 17.56 17.64 15.71 16.68 44,020,836 +0.89(+5.63%)
Mar 09, 2020 16.42 16.42 11.84 15.79 93,919,400 -6.08(-27.80%)
Mar 06, 2020 22.82 23.08 21.57 21.88 25,941,202 -1.82(-7.67%)
Mar 05, 2020 23.97 24.08 23.15 23.69 17,174,482 -1.15(-4.62%)
Mar 04, 2020 24.96 25.11 24.09 24.84 17,610,544 +0.25(+1.01%)
Mar 03, 2020 25.33 25.60 24.09 24.59 24,005,338 -0.90(-3.53%)
Mar 02, 2020 25.36 25.49 24.00 25.49 25,348,458 +0.64(+2.58%)
Feb 28, 2020 23.67 24.91 23.34 24.85 29,254,884 +0.23(+0.93%)
Feb 27, 2020 25.25 25.94 24.60 24.62 25,907,346 -1.41(-5.43%)
Feb 26, 2020 27.14 27.28 26.03 26.03 20,977,680 -0.88(-3.27%)
Feb 25, 2020 28.42 28.48 26.80 26.91 20,396,654 -1.46(-5.14%)
Feb 24, 2020 29.25 29.34 28.26 28.37 18,198,074 -2.26(-7.37%)
Feb 21, 2020 30.70 30.77 30.15 30.63 7,900,808 -0.40(-1.30%)
Feb 20, 2020 31.63 31.84 30.98 31.03 8,542,388 -0.42(-1.34%)
Feb 19, 2020 31.07 31.50 30.85 31.45 7,186,593 +0.59(+1.90%)
Feb 18, 2020 31.09 31.18 30.16 30.86 12,857,469 -0.71(-2.24%)
Feb 14, 2020 31.93 31.98 31.31 31.57 8,618,211 -0.23(-0.72%)
Feb 13, 2020 31.96 32.12 31.16 31.80 12,775,109 -0.35(-1.08%)
Feb 12, 2020 32.30 32.45 31.59 32.15 9,914,366 +0.70(+2.22%)
Feb 11, 2020 31.32 31.51 31.07 31.45 9,621,160 +0.40(+1.30%)
Feb 10, 2020 30.84 31.07 30.56 31.05 7,963,077 -0.06(-0.20%)
Feb 07, 2020 30.73 31.42 30.62 31.11 9,495,086 -0.08(-0.26%)
Feb 06, 2020 31.83 31.83 31.11 31.19 8,829,102 -0.51(-1.60%)
Feb 05, 2020 31.43 32.23 31.39 31.70 12,609,812 +0.90(+2.94%)
Feb 04, 2020 30.94 31.39 30.69 30.79 13,685,329 +0.55(+1.82%)
Feb 03, 2020 30.22 30.46 30.00 30.24 10,181,700 -0.05(-0.15%)
Jan 31, 2020 30.27 30.60 29.99 30.29 18,684,812 -0.48(-1.56%)
Jan 30, 2020 29.95 30.80 29.83 30.77 11,601,810 +0.28(+0.92%)
Jan 29, 2020 31.00 31.30 30.48 30.49 9,961,650 -0.21(-0.68%)
Jan 28, 2020 30.93 30.94 30.27 30.69 12,101,598 +0.00(+0.00%)
Jan 27, 2020 31.23 31.40 30.61 30.69 19,205,236 -1.64(-5.06%)
Jan 24, 2020 32.74 32.74 31.95 32.33 11,515,894 -0.60(-1.81%)
Jan 23, 2020 32.60 33.02 32.15 32.93 13,100,445 -0.23(-0.68%)
Jan 22, 2020 33.26 33.28 32.75 33.15 14,150,601 -0.24(-0.73%)
Jan 21, 2020 34.01 34.10 33.34 33.40 18,482,260 -1.28(-3.70%)
Jan 17, 2020 35.26 36.13 34.51 34.68 19,521,568 -0.37(-1.06%)
Jan 16, 2020 34.86 35.19 34.66 35.05 13,010,373 +0.41(+1.17%)
Jan 15, 2020 35.43 35.58 34.47 34.64 15,199,171 -1.08(-3.04%)
Jan 14, 2020 35.23 35.73 34.70 35.73 15,443,663 +0.27(+0.76%)
Jan 13, 2020 36.00 36.01 35.22 35.46 12,906,616 -0.54(-1.51%)
Jan 10, 2020 35.91 36.24 35.71 36.00 8,950,525 -0.03(-0.08%)
Jan 09, 2020 35.72 36.24 35.00 36.03 13,482,426 +0.41(+1.14%)
Jan 08, 2020 36.41 36.55 35.53 35.62 12,532,657 -1.08(-2.95%)
Jan 07, 2020 36.71 36.71 35.91 36.71 12,140,246 -0.19(-0.51%)
Jan 06, 2020 36.71 37.13 36.33 36.90 17,186,624 +0.24(+0.64%)
Jan 03, 2020 37.06 37.18 36.15 36.66 10,793,758 +0.35(+0.97%)
Jan 02, 2020 36.62 36.80 36.23 36.31 10,120,493 -0.03(-0.07%)
Dec 31, 2019 36.16 36.35 35.73 36.33 11,782,643 -0.18(-0.50%)
Dec 30, 2019 36.16 36.83 36.15 36.52 9,023,389 +0.36(+1.00%)
Dec 27, 2019 36.27 36.50 36.00 36.15 7,489,325 -0.06(-0.17%)
Dec 26, 2019 36.93 36.95 36.09 36.22 8,441,382 -0.52(-1.43%)
Dec 24, 2019 36.82 36.99 36.47 36.74 4,271,079 -0.13(-0.34%)
Dec 23, 2019 35.65 36.96 35.64 36.87 10,965,712 +1.23(+3.45%)
Dec 20, 2019 36.09 36.13 35.41 35.64 14,898,659 -0.16(-0.45%)
Dec 19, 2019 35.78 36.00 35.68 35.80 7,798,482 -0.01(-0.03%)
Dec 18, 2019 35.43 36.15 35.22 35.81 10,183,577 +0.14(+0.41%)
Dec 17, 2019 35.70 36.08 35.52 35.67 10,685,932 +0.05(+0.15%)
Dec 16, 2019 35.35 36.01 35.35 35.61 13,441,410 +0.36(+1.03%)
Dec 13, 2019 35.57 35.71 34.84 35.25 13,255,681 -0.06(-0.18%)
Dec 12, 2019 34.73 35.83 34.64 35.31 15,056,715 +0.61(+1.74%)
Dec 11, 2019 33.89 34.80 33.88 34.71 17,417,592 +0.96(+2.84%)
Dec 10, 2019 33.65 33.88 33.18 33.75 10,507,274 +0.16(+0.48%)
Dec 09, 2019 33.03 33.86 33.03 33.59 9,640,516 +0.24(+0.73%)
Dec 06, 2019 32.59 33.47 32.55 33.34 9,432,686 +0.94(+2.90%)
Dec 05, 2019 32.90 32.96 32.14 32.40 7,564,051 -0.31(-0.94%)
Dec 04, 2019 32.07 32.86 31.89 32.71 10,820,582 +1.08(+3.43%)
Dec 03, 2019 31.78 31.99 31.20 31.63 11,758,639 -0.79(-2.43%)
Dec 02, 2019 32.49 33.00 32.39 32.41 9,628,496 +0.14(+0.44%)
Nov 29, 2019 32.34 32.52 32.02 32.27 6,108,587 -0.51(-1.55%)
Nov 27, 2019 32.46 32.93 32.21 32.78 7,335,173 +0.33(+1.02%)
Nov 26, 2019 32.96 33.18 32.29 32.45 10,744,994 -0.61(-1.83%)
Nov 25, 2019 32.36 33.16 32.12 33.05 9,772,881 +0.42(+1.28%)
Nov 22, 2019 32.72 33.06 32.31 32.63 8,430,620 -0.01(-0.03%)
Nov 21, 2019 32.47 32.91 32.13 32.64 12,845,995 +0.43(+1.33%)
Nov 20, 2019 30.63 32.30 30.43 32.22 17,730,786 +1.63(+5.33%)
Nov 19, 2019 30.77 30.91 30.34 30.58 11,413,289 -0.34(-1.10%)
Nov 18, 2019 31.18 31.20 30.43 30.92 13,093,140 -0.60(-1.89%)
Nov 15, 2019 31.15 31.84 31.14 31.52 10,116,026 +0.58(+1.87%)
Nov 14, 2019 31.16 31.51 30.75 30.94 15,781,651 -0.29(-0.91%)
Nov 13, 2019 32.09 32.14 31.18 31.23 11,247,801 -1.05(-3.26%)
Nov 12, 2019 32.54 33.16 32.12 32.28 13,071,430 -0.18(-0.55%)
Nov 11, 2019 31.87 32.54 31.48 32.46 9,876,555 +0.06(+0.19%)
Nov 08, 2019 31.88 32.54 31.22 32.39 9,403,901 +0.23(+0.72%)
Nov 07, 2019 32.22 32.78 31.93 32.16 9,908,252 +0.46(+1.46%)
Nov 06, 2019 32.63 32.73 31.49 31.70 11,944,925 -1.03(-3.16%)
Nov 05, 2019 32.47 33.04 32.47 32.73 17,634,562 +0.43(+1.32%)
Nov 04, 2019 31.11 32.50 31.00 32.30 15,929,570 +1.60(+5.23%)
Nov 01, 2019 29.46 30.78 29.39 30.70 12,445,798 +1.56(+5.35%)
Oct 31, 2019 29.52 29.52 28.84 29.14 11,306,979 -0.45(-1.54%)
Oct 30, 2019 30.90 30.98 29.42 29.60 15,637,978 -1.42(-4.57%)
Oct 29, 2019 30.98 31.21 30.49 31.01 11,564,821 -0.21(-0.66%)
Oct 28, 2019 31.55 31.70 31.03 31.22 14,274,855 -0.06(-0.20%)
Oct 25, 2019 31.20 31.48 30.83 31.28 13,894,391 -0.02(-0.06%)
Oct 24, 2019 31.56 31.66 30.56 31.30 12,975,910 -0.20(-0.62%)
Oct 23, 2019 30.82 31.78 30.50 31.49 14,460,625 +0.45(+1.46%)
Oct 22, 2019 30.09 31.37 29.83 31.04 19,872,794 +1.10(+3.66%)
Oct 21, 2019 28.72 30.13 28.72 29.94 18,580,614 +1.14(+3.96%)
Oct 18, 2019 28.69 29.60 28.61 28.80 19,319,348 +0.37(+1.32%)
Oct 17, 2019 28.72 28.80 28.32 28.43 17,665,862 -0.05(-0.19%)
Oct 16, 2019 29.24 29.48 28.48 28.48 24,748,136 -0.77(-2.62%)
Oct 15, 2019 28.94 29.87 28.85 29.25 10,075,623 +0.21(+0.74%)
Oct 14, 2019 28.52 29.27 28.29 29.03 10,481,141 +0.08(+0.28%)
Oct 11, 2019 28.08 29.35 27.87 28.95 14,242,264 +1.26(+4.54%)
Oct 10, 2019 27.64 27.98 27.37 27.70 14,367,634 +0.15(+0.55%)
Oct 09, 2019 27.58 27.78 27.38 27.54 13,833,625 +0.17(+0.62%)
Oct 08, 2019 28.07 28.40 27.32 27.38 19,331,718 -0.97(-3.43%)
Oct 07, 2019 28.62 29.08 28.34 28.35 18,033,578 -0.07(-0.25%)
Oct 04, 2019 28.60 28.89 28.25 28.42 11,851,801 -0.15(-0.53%)
Oct 03, 2019 28.16 28.80 28.04 28.57 13,030,764 +0.26(+0.91%)
Oct 02, 2019 29.10 29.20 28.21 28.31 15,202,078 -0.84(-2.87%)
Oct 01, 2019 30.63 30.82 29.12 29.15 14,477,090 -1.31(-4.30%)
Sep 30, 2019 30.60 30.73 30.14 30.46 11,086,709 -0.14(-0.47%)
Sep 27, 2019 30.54 31.14 30.41 30.60 11,184,325 -0.19(-0.61%)
Sep 26, 2019 31.20 31.29 30.57 30.79 13,884,454 -0.62(-1.99%)
Sep 25, 2019 31.47 31.69 31.05 31.41 12,866,210 -0.29(-0.90%)
Sep 24, 2019 33.10 33.18 31.57 31.70 13,720,272 -1.58(-4.74%)
Sep 23, 2019 32.81 33.43 32.63 33.28 7,089,152 +0.03(+0.08%)
Sep 20, 2019 33.77 33.92 33.14 33.25 20,165,416 -0.41(-1.22%)
Sep 19, 2019 34.32 34.39 33.55 33.66 7,015,933 -0.24(-0.71%)
Sep 18, 2019 33.54 34.27 33.46 33.90 7,879,599 -0.12(-0.37%)
Sep 17, 2019 34.69 34.74 33.44 34.03 15,193,679 -1.02(-2.90%)
Sep 16, 2019 35.68 35.88 34.62 35.04 25,273,860 +1.77(+5.30%)
Sep 13, 2019 33.37 33.94 32.80 33.28 9,482,989 +0.38(+1.17%)
Sep 12, 2019 32.56 33.03 31.65 32.89 14,683,967 -0.37(-1.13%)
Sep 11, 2019 33.55 34.61 33.05 33.27 20,101,270 -0.12(-0.37%)
Sep 10, 2019 33.03 34.22 32.83 33.39 22,029,960 +1.10(+3.40%)
Sep 09, 2019 30.75 32.50 30.60 32.30 15,100,308 +1.81(+5.94%)
Sep 06, 2019 30.13 30.73 29.65 30.49 13,435,794 +0.12(+0.41%)
Sep 05, 2019 29.75 31.02 29.67 30.36 13,594,191 +0.96(+3.27%)
Sep 04, 2019 28.77 29.80 28.47 29.40 12,360,543 +1.12(+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.