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 (%)
Feb 29, 2012 57.67 58.11 56.64 56.79 11,411,134 -0.86(-1.49%)
Feb 28, 2012 57.88 58.20 57.24 57.65 8,674,508 -0.24(-0.42%)
Feb 27, 2012 57.97 58.30 57.11 57.89 7,644,830 -0.54(-0.93%)
Feb 24, 2012 58.61 58.91 58.25 58.43 6,947,920 +0.19(+0.33%)
Feb 23, 2012 58.83 58.83 57.49 58.24 10,111,518 -0.30(-0.51%)
Feb 22, 2012 57.48 59.11 57.48 58.54 11,145,910 +1.04(+1.81%)
Feb 21, 2012 57.76 58.37 57.27 57.50 11,242,418 +0.61(+1.08%)
Feb 17, 2012 57.50 57.56 56.77 56.89 11,759,759 -0.03(-0.06%)
Feb 16, 2012 56.23 57.09 55.78 56.92 14,838,115 +0.51(+0.90%)
Feb 15, 2012 56.99 57.00 55.96 56.41 8,472,812 -0.32(-0.57%)
Feb 14, 2012 56.66 56.86 56.11 56.73 6,054,150 -0.17(-0.29%)
Feb 13, 2012 56.94 57.17 56.23 56.90 6,456,485 +0.63(+1.11%)
Feb 10, 2012 56.65 56.90 55.87 56.27 9,887,305 -1.07(-1.87%)
Feb 09, 2012 57.47 57.56 56.68 57.34 10,107,438 +0.17(+0.29%)
Feb 08, 2012 58.20 58.24 56.85 57.17 9,077,006 -0.79(-1.37%)
Feb 07, 2012 57.85 58.11 56.87 57.97 10,358,219 -0.10(-0.18%)
Feb 06, 2012 57.02 58.14 56.69 58.07 7,351,646 +0.71(+1.25%)
Feb 03, 2012 57.10 57.39 56.66 57.36 10,125,456 +0.98(+1.75%)
Feb 02, 2012 55.60 56.46 55.39 56.37 10,174,228 +0.87(+1.56%)
Feb 01, 2012 55.67 56.25 54.77 55.50 9,957,847 +0.69(+1.26%)
Jan 31, 2012 56.11 56.11 54.65 54.81 12,273,113 -0.80(-1.44%)
Jan 30, 2012 55.03 55.62 54.29 55.61 9,036,624 -0.28(-0.51%)
Jan 27, 2012 55.31 56.50 55.31 55.90 9,928,334 +0.50(+0.89%)
Jan 26, 2012 56.17 56.69 55.27 55.40 10,747,383 -0.15(-0.28%)
Jan 25, 2012 54.06 55.80 53.30 55.55 14,300,168 +1.17(+2.14%)
Jan 24, 2012 53.35 54.39 53.13 54.39 10,136,504 +0.31(+0.58%)
Jan 23, 2012 54.12 54.54 53.29 54.07 12,366,896 +0.26(+0.49%)
Jan 20, 2012 53.81 55.23 52.94 53.81 24,830,968 +0.69(+1.29%)
Jan 19, 2012 51.93 53.23 51.93 53.13 17,533,526 +1.63(+3.16%)
Jan 18, 2012 48.96 51.52 48.94 51.50 17,961,592 +2.18(+4.42%)
Jan 17, 2012 50.58 50.85 49.15 49.32 16,126,352 -0.26(-0.51%)
Jan 13, 2012 50.32 50.42 49.38 49.58 13,320,884 -1.25(-2.45%)
Jan 12, 2012 51.46 52.13 49.72 50.82 12,034,006 -0.34(-0.66%)
Jan 11, 2012 51.47 51.48 50.61 51.16 10,209,768 -0.43(-0.83%)
Jan 10, 2012 51.38 51.81 51.22 51.59 12,322,180 +1.41(+2.80%)
Jan 09, 2012 49.78 50.28 49.50 50.18 7,710,782 +0.76(+1.53%)
Jan 06, 2012 49.95 50.12 49.11 49.42 12,323,715 -0.21(-0.43%)
Jan 05, 2012 50.30 50.36 48.96 49.63 14,816,027 -1.09(-2.14%)
Jan 04, 2012 51.14 51.36 50.48 50.72 9,008,641 +0.91(+1.83%)
Dec 30, 2011 49.20 49.98 49.09 49.81 7,592,715 +0.66(+1.34%)
Dec 29, 2011 48.91 49.39 48.85 49.15 6,412,757 +0.27(+0.55%)
Dec 28, 2011 50.01 50.31 48.70 48.88 8,571,784 -1.14(-2.27%)
Dec 27, 2011 50.36 50.72 50.02 50.02 5,900,460 -0.39(-0.78%)
Dec 23, 2011 49.77 50.41 49.59 50.41 6,182,319 +1.04(+2.11%)
Dec 21, 2011 49.87 50.04 48.39 49.37 10,641,284 -0.34(-0.67%)
Dec 20, 2011 48.64 50.01 48.63 49.71 10,877,229 +2.26(+4.76%)
Dec 19, 2011 49.16 49.16 47.36 47.45 11,003,155 -1.34(-2.75%)
Dec 16, 2011 48.95 49.55 47.99 48.79 16,139,337 +0.42(+0.87%)
Dec 15, 2011 49.64 49.93 48.26 48.37 11,489,470 -0.49(-1.00%)
Dec 14, 2011 50.44 50.68 48.72 48.85 18,939,094 -2.49(-4.84%)
Dec 13, 2011 52.92 53.78 51.05 51.34 13,584,644 -1.10(-2.10%)
Dec 12, 2011 53.12 53.22 51.46 52.44 12,980,901 -1.63(-3.01%)
Dec 09, 2011 52.60 54.37 52.53 54.07 14,386,893 +1.60(+3.06%)
Dec 08, 2011 54.13 54.94 52.24 52.46 16,885,532 -2.29(-4.18%)
Dec 07, 2011 55.26 55.49 54.21 54.75 13,499,875 -1.14(-2.04%)
Dec 06, 2011 56.04 56.62 55.36 55.89 10,658,323 -0.36(-0.65%)
Dec 05, 2011 55.63 56.43 55.37 56.25 13,204,644 +1.56(+2.85%)
Dec 02, 2011 55.34 55.94 54.57 54.69 9,675,850 +0.10(+0.19%)
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.