FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
13.21 USD  -0.28 (-2.08%)
Streaming Delayed Price  /  Updated: 7:46 AM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 101.14 102.54 100.67 101.13 8,362,026 +0.14(+0.14%)
May 29, 2008 102.35 102.91 100.56 100.99 7,441,586 -1.90(-1.85%)
May 28, 2008 100.07 103.00 98.85 102.89 6,926,382 +1.86(+1.84%)
May 27, 2008 99.50 101.89 98.07 101.03 7,942,132 +1.00(+1.00%)
May 26, 2008 103.32 103.51 99.00 100.03 0 +0.00(+0.00%)
May 23, 2008 103.32 103.51 99.00 100.03 8,184,452 -2.44(-2.38%)
May 22, 2008 104.58 104.58 101.93 102.47 9,112,549 -1.79(-1.72%)
May 21, 2008 105.85 108.53 103.90 104.26 9,357,216 -1.66(-1.57%)
May 20, 2008 107.00 107.52 104.85 105.92 8,424,351 -0.71(-0.67%)
May 19, 2008 105.67 107.97 104.26 106.63 7,712,422 +1.32(+1.25%)
May 16, 2008 104.83 105.75 103.85 105.31 9,684,400 +1.86(+1.80%)
May 15, 2008 104.36 104.70 100.01 103.45 10,962,341 +0.39(+0.38%)
May 14, 2008 104.30 104.99 102.82 103.06 8,291,036 -1.84(-1.75%)
May 13, 2008 103.60 105.00 101.09 104.90 7,266,746 +1.45(+1.40%)
May 12, 2008 104.44 104.44 101.65 103.45 7,138,007 -1.56(-1.49%)
May 09, 2008 105.26 105.95 103.30 105.01 6,093,437 -0.55(-0.52%)
May 08, 2008 102.61 105.75 102.07 105.56 7,321,912 +3.55(+3.48%)
May 07, 2008 104.20 104.50 102.00 102.01 7,986,815 -1.57(-1.52%)
May 06, 2008 101.10 104.20 101.10 103.58 6,791,431 +2.02(+1.99%)
May 05, 2008 100.25 102.66 100.14 101.56 5,565,018 +1.93(+1.94%)
May 02, 2008 99.10 100.51 98.17 99.63 7,563,515 +1.28(+1.30%)
May 01, 2008 98.89 99.51 95.81 98.35 10,312,511 -2.20(-2.19%)
Apr 30, 2008 100.23 101.95 99.02 100.55 9,723,461 +1.29(+1.30%)
Apr 29, 2008 101.31 101.42 98.74 99.26 7,350,646 -3.10(-3.03%)
Apr 28, 2008 103.26 103.79 101.47 102.36 5,940,662 -0.38(-0.37%)
Apr 25, 2008 102.65 103.59 100.52 102.74 6,956,946 +0.80(+0.78%)
Apr 24, 2008 103.90 103.90 100.52 101.94 8,902,510 -2.77(-2.65%)
Apr 23, 2008 105.41 106.48 103.79 104.71 10,388,372 -1.20(-1.13%)
Apr 22, 2008 105.50 106.33 104.02 105.91 10,702,399 -1.00(-0.94%)
Apr 21, 2008 102.30 107.22 102.21 106.91 14,143,154 +5.06(+4.97%)
Apr 18, 2008 93.25 101.91 92.68 101.85 24,206,956 +6.55(+6.87%)
Apr 17, 2008 94.80 95.30 92.64 95.30 8,257,337 +0.50(+0.53%)
Apr 16, 2008 91.99 95.00 90.89 94.80 9,446,383 +3.67(+4.03%)
Apr 15, 2008 91.59 92.30 90.11 91.13 7,009,556 -0.06(-0.07%)
Apr 14, 2008 90.76 91.59 89.93 91.19 7,092,895 +0.58(+0.64%)
Apr 11, 2008 92.23 92.80 90.50 90.61 7,155,139 -1.99(-2.15%)
Apr 10, 2008 90.37 93.18 90.37 92.60 11,560,767 +2.42(+2.68%)
Apr 09, 2008 89.85 91.29 88.50 90.18 11,534,670 +0.56(+0.62%)
Apr 08, 2008 90.28 92.19 89.05 89.62 10,757,236 -0.96(-1.06%)
Apr 07, 2008 92.56 95.00 90.50 90.58 13,870,637 -0.79(-0.86%)
Apr 04, 2008 91.62 92.89 90.42 91.37 6,935,429 +0.07(+0.08%)
Apr 03, 2008 90.43 92.50 89.16 91.30 7,287,896 +0.50(+0.55%)
Apr 02, 2008 89.15 91.36 88.02 90.80 8,613,483 +1.56(+1.75%)
Apr 01, 2008 87.00 89.24 85.72 89.24 8,596,530 +2.24(+2.57%)
Mar 31, 2008 85.60 88.67 85.48 87.00 9,225,809 +1.34(+1.56%)
Mar 28, 2008 85.63 86.96 84.18 85.66 6,754,737 +0.28(+0.33%)
Mar 27, 2008 86.41 87.73 85.32 85.38 8,727,906 -1.14(-1.32%)
Mar 26, 2008 82.88 86.76 82.26 86.52 10,409,120 +3.88(+4.70%)
Mar 25, 2008 81.46 83.34 81.36 82.64 9,753,666 +1.37(+1.69%)
Mar 24, 2008 80.81 82.78 80.45 81.27 7,504,924 +0.63(+0.78%)
Mar 21, 2008 79.04 82.04 78.95 80.64 12,296,661 +0.00(+0.00%)
Mar 20, 2008 79.04 82.04 78.95 80.64 12,296,661 +0.47(+0.59%)
Mar 19, 2008 83.04 84.25 79.89 80.17 10,977,720 -4.20(-4.98%)
Mar 18, 2008 83.08 84.37 81.86 84.37 9,894,892 +3.14(+3.87%)
Mar 17, 2008 81.74 82.80 79.88 81.23 11,851,804 -2.67(-3.18%)
Mar 14, 2008 85.68 85.68 81.84 83.90 10,254,122 -1.26(-1.48%)
Mar 13, 2008 83.15 85.76 81.82 85.16 9,684,445 +0.82(+0.97%)
Mar 12, 2008 86.63 87.49 84.11 84.34 10,058,488 -2.27(-2.62%)
Mar 11, 2008 84.36 86.61 84.36 86.61 10,590,931 +3.81(+4.60%)
Mar 10, 2008 85.66 85.95 82.51 82.80 10,124,469 -2.81(-3.28%)
Mar 07, 2008 87.10 87.70 84.22 85.61 8,954,200 -2.05(-2.34%)
Mar 06, 2008 87.60 89.50 87.00 87.66 10,236,183 -0.19(-0.22%)
Mar 05, 2008 85.01 88.00 85.01 87.85 10,187,050 +3.30(+3.90%)
Mar 04, 2008 86.34 87.17 82.67 84.55 10,326,552 -2.43(-2.79%)
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.