FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
13.82 USD  -0.06 (-0.43%)
Streaming Delayed Price  /  Updated: 12:03 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 50.79 50.79 47.91 48.99 13,081,866 -1.04(-2.08%)
Apr 29, 2009 48.20 50.46 48.20 50.03 9,555,840 +1.99(+4.14%)
Apr 28, 2009 47.41 48.94 47.41 48.04 7,835,047 -0.34(-0.70%)
Apr 27, 2009 47.94 48.99 47.50 48.38 10,676,120 -1.35(-2.71%)
Apr 24, 2009 49.82 50.92 48.55 49.73 20,509,595 +3.12(+6.69%)
Apr 23, 2009 46.74 46.85 44.91 46.61 12,246,869 +0.38(+0.82%)
Apr 22, 2009 45.65 48.24 45.24 46.23 16,060,169 -0.40(-0.86%)
Apr 21, 2009 43.19 46.83 42.84 46.63 12,674,423 +2.53(+5.74%)
Apr 20, 2009 45.01 45.57 43.97 44.10 10,772,571 -2.47(-5.30%)
Apr 17, 2009 46.11 46.77 45.17 46.57 14,281,427 +0.57(+1.24%)
Apr 16, 2009 46.22 46.66 44.81 46.00 11,040,278 +0.47(+1.03%)
Apr 15, 2009 43.91 45.75 43.91 45.53 10,565,135 +1.42(+3.22%)
Apr 14, 2009 43.70 45.50 43.23 44.11 9,373,700 -0.14(-0.32%)
Apr 13, 2009 42.82 44.89 42.30 44.25 10,236,066 +0.09(+0.20%)
Apr 09, 2009 45.00 45.29 43.60 44.16 12,769,061 +0.62(+1.42%)
Apr 08, 2009 42.71 44.07 41.98 43.54 10,649,165 +0.55(+1.28%)
Apr 07, 2009 43.11 43.51 42.25 42.99 8,334,008 -0.96(-2.18%)
Apr 06, 2009 44.04 44.35 43.05 43.95 10,581,838 -1.12(-2.49%)
Apr 03, 2009 43.74 45.48 43.56 45.07 13,504,322 +1.28(+2.92%)
Apr 02, 2009 42.84 44.88 42.70 43.79 16,864,552 +2.69(+6.55%)
Apr 01, 2009 39.82 41.28 39.11 41.10 17,581,661 +0.48(+1.18%)
Mar 31, 2009 42.11 42.11 40.16 40.62 15,211,823 -0.50(-1.22%)
Mar 30, 2009 42.20 42.57 40.48 41.12 12,934,422 -4.42(-9.71%)
Mar 26, 2009 46.35 46.97 44.97 45.54 13,728,441 +0.20(+0.44%)
Mar 25, 2009 45.94 46.64 43.71 45.34 15,614,177 -0.82(-1.78%)
Mar 24, 2009 45.63 47.26 45.12 46.16 15,498,000 -0.59(-1.26%)
Mar 23, 2009 44.57 46.80 44.40 46.75 18,918,906 +5.23(+12.60%)
Mar 20, 2009 44.59 44.77 41.24 41.52 17,383,169 -3.99(-8.77%)
Mar 19, 2009 44.25 46.14 44.16 45.51 19,427,125 +2.60(+6.06%)
Mar 18, 2009 41.78 43.53 40.19 42.91 14,788,265 +0.80(+1.90%)
Mar 17, 2009 41.44 42.52 40.58 42.11 11,775,050 +0.67(+1.62%)
Mar 16, 2009 39.13 42.68 39.13 41.44 16,530,798 +2.14(+5.45%)
Mar 13, 2009 40.35 40.35 38.55 39.30 0 -0.66(-1.65%)
Mar 12, 2009 38.67 40.01 37.33 39.96 16,604,551 +1.16(+2.99%)
Mar 11, 2009 39.27 39.55 38.01 38.80 12,061,154 -0.72(-1.82%)
Mar 10, 2009 37.50 40.61 37.49 39.52 22,234,026 +2.85(+7.77%)
Mar 09, 2009 36.18 38.60 35.92 36.67 13,395,373 -0.06(-0.16%)
Mar 06, 2009 36.57 37.42 35.33 36.73 0 +0.57(+1.58%)
Mar 05, 2009 37.56 37.98 35.52 36.16 16,269,420 -2.67(-6.88%)
Mar 04, 2009 37.05 39.96 36.84 38.83 15,510,196 +2.99(+8.34%)
Mar 02, 2009 37.00 37.55 35.52 35.84 17,389,716 -2.22(-5.83%)
Feb 27, 2009 37.11 39.44 36.68 38.06 0 -0.11(-0.29%)
Feb 26, 2009 37.99 39.84 37.93 38.17 13,526,042 +0.53(+1.41%)
Feb 25, 2009 38.01 38.61 36.66 37.64 18,585,233 -0.41(-1.08%)
Feb 24, 2009 35.72 38.24 35.26 38.05 15,211,363 +2.86(+8.13%)
Feb 23, 2009 37.47 37.68 35.05 35.19 14,468,941 -1.69(-4.58%)
Feb 20, 2009 37.77 38.42 36.14 36.88 0 -1.66(-4.31%)
Feb 19, 2009 38.96 39.76 38.29 38.54 10,700,541 +0.34(+0.89%)
Feb 18, 2009 38.64 38.96 37.42 38.20 11,307,406 +0.00(+0.00%)
Feb 17, 2009 40.04 40.33 38.13 38.20 14,973,528 -3.32(-8.00%)
Feb 13, 2009 41.69 42.95 41.14 41.52 10,693,593 -0.45(-1.07%)
Feb 12, 2009 41.89 42.05 40.77 41.97 15,066,310 -0.58(-1.36%)
Feb 11, 2009 43.78 44.18 41.36 42.55 12,744,262 -0.81(-1.87%)
Feb 10, 2009 46.38 47.10 42.87 43.36 13,227,926 -2.76(-5.98%)
Feb 09, 2009 46.61 47.88 45.31 46.12 13,357,483 +0.83(+1.83%)
Feb 06, 2009 43.90 45.74 43.36 45.29 9,513,994 +0.74(+1.66%)
Feb 05, 2009 42.10 44.81 41.19 44.55 12,637,177 +2.27(+5.37%)
Feb 04, 2009 41.50 43.29 41.40 42.28 9,644,546 +1.29(+3.15%)
Feb 03, 2009 41.19 41.33 40.00 40.99 10,255,135 +0.20(+0.49%)
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.