Schlumberger Ltd (NY: SLB )

54.84 -0.06 (-0.11%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 52.30 52.86 51.24 52.86 8,633,435 +1.61(+3.15%)
Dec 31, 2012 50.24 51.34 50.07 51.24 8,576,212 +0.93(+1.85%)
Dec 28, 2012 50.77 50.89 50.25 50.31 7,612,660 -0.90(-1.75%)
Dec 27, 2012 51.15 51.30 50.53 51.21 7,122,414 +0.05(+0.10%)
Dec 26, 2012 51.63 51.74 51.02 51.15 4,556,197 -0.13(-0.26%)
Dec 24, 2012 51.49 51.74 51.04 51.29 3,069,093 -0.30(-0.59%)
Dec 21, 2012 51.98 52.23 51.02 51.59 16,897,640 -1.04(-1.98%)
Dec 20, 2012 51.92 52.95 51.82 52.64 8,016,836 +0.33(+0.62%)
Dec 19, 2012 53.11 53.30 52.27 52.31 7,831,280 -0.51(-0.97%)
Dec 18, 2012 51.42 53.14 51.30 52.82 11,978,257 +1.24(+2.40%)
Dec 17, 2012 51.25 51.76 51.10 51.58 10,605,847 +0.57(+1.12%)
Dec 14, 2012 51.75 51.82 50.04 51.01 37,493,144 -2.70(-5.03%)
Dec 13, 2012 53.33 54.03 53.33 53.72 9,613,061 -0.17(-0.32%)
Dec 12, 2012 54.14 54.42 53.66 53.89 13,013,738 +0.14(+0.26%)
Dec 11, 2012 53.56 53.89 53.29 53.75 9,479,473 +0.44(+0.83%)
Dec 10, 2012 53.09 53.52 52.97 53.30 5,353,851 +0.13(+0.24%)
Dec 07, 2012 53.15 53.30 52.77 53.18 5,873,949 +0.24(+0.46%)
Dec 06, 2012 52.64 53.01 52.35 52.93 5,586,934 +0.13(+0.25%)
Dec 05, 2012 52.91 53.38 52.69 52.80 7,280,215 +0.07(+0.14%)
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.