Schlumberger Ltd (NY: SLB )

54.88 -0.02 (-0.03%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 49.67 49.92 49.02 49.09 11,416,977 -1.12(-2.22%)
Mar 29, 2007 49.38 50.56 49.19 50.21 11,181,141 +0.96(+1.95%)
Mar 28, 2007 49.91 50.09 49.25 49.25 15,388,403 -0.38(-0.77%)
Mar 27, 2007 48.96 49.80 48.66 49.63 12,165,938 +0.20(+0.40%)
Mar 26, 2007 49.20 49.48 48.74 49.43 14,131,572 +0.34(+0.69%)
Mar 23, 2007 49.27 49.51 48.50 49.09 9,747,122 +0.08(+0.16%)
Mar 22, 2007 48.35 49.53 48.31 49.01 17,965,800 +0.76(+1.58%)
Mar 21, 2007 46.96 48.67 46.82 48.25 14,992,370 +1.51(+3.22%)
Mar 20, 2007 47.00 47.39 46.02 46.75 17,389,818 -0.31(-0.66%)
Mar 19, 2007 46.30 47.28 46.30 47.06 11,375,008 +1.25(+2.73%)
Mar 16, 2007 45.75 46.21 45.51 45.81 13,335,260 +0.06(+0.12%)
Mar 15, 2007 46.13 46.29 45.48 45.75 10,945,445 -0.38(-0.82%)
Mar 14, 2007 46.18 46.32 45.20 46.13 17,043,968 +0.58(+1.28%)
Mar 13, 2007 46.18 46.70 45.27 45.55 12,056,712 -0.63(-1.37%)
Mar 12, 2007 45.73 46.39 45.61 46.18 7,749,868 -0.07(-0.15%)
Mar 09, 2007 46.75 46.80 45.93 46.25 12,092,464 -0.41(-0.88%)
Mar 08, 2007 46.53 46.89 46.12 46.66 11,510,720 +0.44(+0.95%)
Mar 07, 2007 44.87 46.89 44.77 46.22 15,685,957 +1.26(+2.81%)
Mar 06, 2007 44.33 45.14 44.27 44.96 11,341,954 +1.14(+2.61%)
Mar 05, 2007 43.76 44.44 43.34 43.81 14,613,539 -0.41(-0.93%)
Mar 02, 2007 44.89 45.18 44.03 44.23 12,997,945 -0.83(-1.84%)
Mar 01, 2007 44.05 45.47 43.91 45.06 15,561,524 +0.44(+0.99%)
Feb 28, 2007 44.62 45.09 44.27 44.62 15,712,982 +0.00(+0.00%)
Feb 27, 2007 45.57 45.79 44.00 44.62 17,701,578 -1.71(-3.68%)
Feb 26, 2007 46.17 46.44 45.82 46.32 9,982,762 +0.44(+0.96%)
Feb 23, 2007 46.40 46.71 45.88 45.88 10,607,913 -0.28(-0.60%)
Feb 22, 2007 45.02 46.31 44.79 46.16 14,455,893 +1.01(+2.23%)
Feb 21, 2007 44.16 45.16 44.15 45.15 11,540,279 +0.79(+1.78%)
Feb 20, 2007 44.51 44.52 43.91 44.36 12,950,792 -0.63(-1.41%)
Feb 16, 2007 45.32 45.43 44.84 44.99 10,347,093 -0.33(-0.72%)
Feb 15, 2007 45.69 45.78 45.15 45.32 12,792,301 -0.62(-1.35%)
Feb 14, 2007 45.95 46.41 45.58 45.94 10,112,537 +0.04(+0.09%)
Feb 13, 2007 45.37 45.94 45.37 45.90 9,348,206 +0.71(+1.57%)
Feb 12, 2007 45.38 45.38 44.91 45.18 12,800,090 -0.61(-1.33%)
Feb 09, 2007 46.11 46.41 45.63 45.80 10,866,763 -0.35(-0.75%)
Feb 08, 2007 46.08 46.34 45.32 46.14 9,779,566 +0.36(+0.78%)
Feb 07, 2007 46.21 46.74 45.40 45.79 9,281,291 -0.30(-0.65%)
Feb 06, 2007 46.71 46.73 45.69 46.09 13,151,650 -0.18(-0.38%)
Feb 05, 2007 46.53 46.68 46.01 46.26 8,546,405 +0.00(+0.00%)
Feb 02, 2007 45.94 46.61 45.43 46.26 12,455,472 +0.52(+1.13%)
Feb 01, 2007 45.18 45.82 44.92 45.75 16,207,175 +0.64(+1.42%)
Jan 31, 2007 44.84 45.31 44.52 45.11 17,985,482 +0.02(+0.05%)
Jan 30, 2007 44.34 45.26 44.18 45.09 13,291,139 +1.02(+2.32%)
Jan 29, 2007 44.55 44.91 43.91 44.06 10,271,788 -0.45(-1.01%)
Jan 26, 2007 44.72 45.11 44.23 44.51 10,448,437 +0.02(+0.05%)
Jan 25, 2007 45.33 45.40 44.38 44.49 11,806,589 -0.99(-2.17%)
Jan 24, 2007 45.11 45.73 44.25 45.48 15,344,483 +0.28(+0.61%)
Jan 23, 2007 44.44 45.41 44.37 45.20 19,079,576 +1.86(+4.30%)
Jan 22, 2007 43.76 44.68 43.12 43.34 22,215,614 +0.00(+0.00%)
Jan 19, 2007 42.24 43.42 41.80 43.34 26,276,980 +2.20(+5.35%)
Jan 18, 2007 41.85 42.19 40.79 41.14 19,076,480 -0.41(-0.99%)
Jan 17, 2007 41.21 41.85 41.21 41.55 20,892,228 +0.49(+1.19%)
Jan 16, 2007 40.78 41.35 40.60 41.06 18,025,036 -0.07(-0.17%)
Jan 12, 2007 40.67 41.24 40.50 41.13 21,596,430 +0.97(+2.42%)
Jan 11, 2007 40.71 41.67 40.01 40.15 19,999,838 -0.36(-0.89%)
Jan 10, 2007 41.16 41.85 39.56 40.52 18,656,466 -0.82(-1.99%)
Jan 09, 2007 41.04 41.67 40.52 41.34 22,903,768 -0.34(-0.82%)
Jan 08, 2007 42.65 42.77 41.62 41.68 15,842,899 -0.38(-0.90%)
Jan 05, 2007 42.48 42.68 41.99 42.06 14,491,504 -0.07(-0.17%)
Jan 04, 2007 43.05 43.11 42.09 42.13 19,611,212 -1.08(-2.50%)
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.