FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
14.95 USD  +0.66 (+4.62%)
Streaming Delayed Price  /  Updated: 11:55 AM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 74.03 75.96 73.20 75.40 25,333,075 -0.35(-0.46%)
Jan 30, 2008 78.20 79.12 75.55 75.75 14,109,812 -2.94(-3.74%)
Jan 29, 2008 79.76 79.91 77.89 78.69 10,565,396 -0.54(-0.68%)
Jan 28, 2008 77.65 79.95 76.50 79.23 9,310,362 +1.53(+1.97%)
Jan 25, 2008 82.39 82.71 76.46 77.70 14,325,249 -2.62(-3.26%)
Jan 24, 2008 80.82 83.49 79.04 80.32 15,241,643 -0.02(-0.02%)
Jan 23, 2008 74.98 80.44 72.68 80.34 18,892,912 +3.25(+4.22%)
Jan 22, 2008 74.43 79.22 74.43 77.09 21,785,085 -2.43(-3.06%)
Jan 21, 2008 78.39 80.25 72.30 79.52 0 +0.00(+0.00%)
Jan 18, 2008 78.39 80.25 72.30 79.52 57,291,282 -2.99(-3.62%)
Jan 17, 2008 86.89 88.37 81.49 82.51 18,038,389 -3.39(-3.95%)
Jan 16, 2008 87.98 88.50 83.27 85.90 22,827,308 -3.03(-3.41%)
Jan 15, 2008 93.00 93.05 88.79 88.93 15,831,229 -6.60(-6.91%)
Jan 14, 2008 94.77 95.95 93.50 95.53 7,812,967 +1.52(+1.62%)
Jan 11, 2008 96.01 96.57 93.78 94.01 9,877,613 -3.08(-3.17%)
Jan 10, 2008 97.11 97.94 95.19 97.09 10,320,777 -1.52(-1.54%)
Jan 09, 2008 97.35 99.00 96.06 98.61 8,010,461 +1.90(+1.96%)
Jan 08, 2008 97.93 100.31 96.44 96.71 10,650,147 -0.10(-0.10%)
Jan 07, 2008 98.79 99.97 95.68 96.81 10,334,603 -1.19(-1.21%)
Jan 04, 2008 101.31 101.35 97.48 98.00 9,891,034 -4.31(-4.21%)
Jan 03, 2008 100.70 102.71 99.88 102.31 8,587,456 +1.73(+1.72%)
Jan 02, 2008 99.44 102.52 98.81 100.58 9,177,747 +2.21(+2.25%)
Jan 01, 2008 98.38 99.05 98.07 98.37 0 +0.00(+0.00%)
Dec 31, 2007 98.38 99.05 98.07 98.37 4,525,465 -0.43(-0.44%)
Dec 28, 2007 98.17 99.74 98.17 98.80 4,536,178 +1.45(+1.49%)
Dec 27, 2007 98.50 99.00 97.26 97.35 5,140,564 -1.20(-1.22%)
Dec 26, 2007 95.87 99.17 95.87 98.55 5,696,296 +2.72(+2.84%)
Dec 24, 2007 94.62 96.10 93.84 95.83 2,205,282 +1.19(+1.26%)
Dec 21, 2007 91.00 94.78 91.00 94.64 10,431,589 +3.86(+4.25%)
Dec 20, 2007 91.87 92.42 89.91 90.78 7,830,599 -0.33(-0.36%)
Dec 19, 2007 91.69 94.40 91.10 91.11 9,685,658 +0.72(+0.80%)
Dec 18, 2007 91.12 91.69 89.04 90.39 7,041,113 +0.11(+0.12%)
Dec 17, 2007 93.74 93.75 88.30 90.28 12,581,276 -4.29(-4.54%)
Dec 14, 2007 95.68 95.99 94.43 94.57 6,158,410 -2.05(-2.12%)
Dec 13, 2007 97.20 97.97 94.72 96.62 6,842,528 -1.03(-1.05%)
Dec 12, 2007 97.71 99.58 96.22 97.65 9,781,959 +2.15(+2.25%)
Dec 11, 2007 98.40 99.49 94.98 95.50 6,373,665 -2.95(-3.00%)
Dec 10, 2007 97.27 99.05 97.27 98.45 5,090,484 +1.26(+1.30%)
Dec 07, 2007 98.00 99.09 96.79 97.19 5,813,339 -1.70(-1.72%)
Dec 06, 2007 95.77 99.25 95.36 98.89 6,533,086 +3.09(+3.23%)
Dec 05, 2007 94.86 97.38 94.52 95.80 9,385,165 +1.96(+2.09%)
Dec 04, 2007 93.47 94.30 92.15 93.84 8,229,379 +0.00(+0.00%)
Dec 03, 2007 92.68 94.29 91.75 93.84 6,798,002 +0.39(+0.42%)
Nov 30, 2007 93.42 94.17 92.21 93.45 9,760,036 +1.29(+1.40%)
Nov 29, 2007 90.52 92.98 90.51 92.16 6,891,651 +1.53(+1.69%)
Nov 28, 2007 89.70 91.39 89.50 90.63 9,136,128 +1.46(+1.64%)
Nov 27, 2007 89.35 90.67 87.42 89.17 10,844,141 -1.39(-1.53%)
Nov 26, 2007 93.93 94.96 90.48 90.56 6,951,758 -3.55(-3.77%)
Nov 23, 2007 92.20 94.58 91.40 94.11 3,033,871 +2.33(+2.54%)
Nov 21, 2007 92.68 94.48 91.07 91.78 8,195,291 -1.48(-1.59%)
Nov 20, 2007 91.77 94.18 91.31 93.26 9,089,677 +1.74(+1.90%)
Nov 19, 2007 93.10 93.80 90.77 91.52 6,135,865 -1.94(-2.08%)
Nov 16, 2007 91.90 93.48 90.74 93.46 8,596,525 +2.62(+2.88%)
Nov 15, 2007 92.73 93.76 90.12 90.84 8,611,503 -2.45(-2.63%)
Nov 14, 2007 93.69 94.31 92.03 93.29 9,658,553 +0.35(+0.38%)
Nov 13, 2007 91.17 94.18 91.00 92.94 10,637,099 +1.90(+2.09%)
Nov 12, 2007 94.50 94.50 90.56 91.04 10,869,905 -3.72(-3.93%)
Nov 09, 2007 95.25 97.14 94.34 94.76 7,754,035 -1.57(-1.63%)
Nov 08, 2007 95.22 97.28 93.43 96.33 11,346,931 +1.57(+1.66%)
Nov 07, 2007 98.24 98.76 94.74 94.76 9,913,212 -3.39(-3.45%)
Nov 06, 2007 98.23 98.98 97.68 98.15 8,897,375 +0.47(+0.48%)
Nov 05, 2007 97.60 99.47 96.58 97.68 8,062,941 -1.14(-1.15%)
Nov 02, 2007 97.45 99.55 96.88 98.82 9,610,016 +2.67(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.