Schlumberger Ltd (NY: SLB )

42.43 -0.32 (-0.74%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.250 8.545 8.175 8.479 8,957,399 +0.23(+2.77%)
May 29, 2003 8.319 8.327 8.221 8.250 8,611,054 -0.08(-0.98%)
May 28, 2003 8.446 8.475 8.294 8.332 8,378,818 -0.11(-1.34%)
May 27, 2003 8.118 8.458 8.118 8.446 10,152,694 +0.22(+2.65%)
May 23, 2003 8.219 8.263 8.066 8.228 5,915,404 +0.01(+0.11%)
May 22, 2003 8.240 8.317 8.205 8.219 8,067,737 -0.06(-0.78%)
May 21, 2003 8.031 8.371 8.026 8.284 10,718,373 +0.21(+2.64%)
May 20, 2003 8.155 8.182 8.005 8.071 11,540,945 -0.12(-1.43%)
May 19, 2003 8.223 8.264 8.170 8.188 10,096,786 -0.08(-0.95%)
May 16, 2003 8.177 8.285 8.094 8.266 10,093,919 +0.09(+1.11%)
May 15, 2003 8.172 8.216 8.085 8.175 8,219,694 +0.01(+0.06%)
May 14, 2003 8.019 8.240 7.954 8.170 12,071,359 +0.16(+1.96%)
May 13, 2003 7.937 8.024 7.849 8.013 8,869,379 +0.08(+0.97%)
May 12, 2003 7.821 8.013 7.790 7.937 8,702,514 +0.09(+1.18%)
May 09, 2003 7.795 7.896 7.673 7.844 6,311,924 +0.10(+1.26%)
May 08, 2003 7.848 7.870 7.673 7.747 11,525,176 -0.12(-1.46%)
May 07, 2003 7.797 7.928 7.713 7.862 11,492,491 +0.06(+0.83%)
May 06, 2003 7.614 7.839 7.598 7.797 10,845,386 +0.18(+2.40%)
May 05, 2003 7.549 7.668 7.535 7.614 8,131,100 +0.05(+0.62%)
May 02, 2003 7.427 7.590 7.386 7.567 8,878,841 +0.22(+2.99%)
May 01, 2003 7.377 7.408 7.288 7.347 7,007,197 +0.03(+0.48%)
Apr 30, 2003 7.220 7.403 7.197 7.312 9,455,128 +0.11(+1.53%)
Apr 29, 2003 7.281 7.330 7.131 7.202 6,627,879 -0.08(-1.08%)
Apr 28, 2003 7.220 7.368 7.183 7.281 10,660,745 +0.04(+0.58%)
Apr 25, 2003 7.300 7.324 7.162 7.239 7,949,613 -0.06(-0.84%)
Apr 24, 2003 7.265 7.316 7.220 7.300 12,143,036 +0.03(+0.48%)
Apr 23, 2003 7.087 7.298 6.918 7.265 18,952,116 +0.35(+5.10%)
Apr 22, 2003 6.836 6.950 6.749 6.913 6,904,554 +0.06(+0.94%)
Apr 21, 2003 6.782 6.909 6.749 6.848 7,166,034 +0.07(+1.00%)
Apr 17, 2003 6.507 6.801 6.456 6.780 7,776,727 +0.26(+3.93%)
Apr 16, 2003 6.602 6.697 6.501 6.524 9,103,335 -0.06(-0.93%)
Apr 15, 2003 6.784 6.822 6.552 6.585 6,197,240 -0.10(-1.54%)
Apr 14, 2003 6.292 6.693 6.292 6.688 6,462,160 +0.05(+0.74%)
Apr 11, 2003 6.756 6.756 6.582 6.639 10,452,880 -0.12(-1.73%)
Apr 10, 2003 6.688 6.787 6.629 6.756 11,299,535 +0.18(+2.76%)
Apr 09, 2003 6.589 6.627 6.533 6.575 6,297,302 +0.03(+0.43%)
Apr 08, 2003 6.573 6.592 6.508 6.547 6,082,269 -0.03(-0.40%)
Apr 07, 2003 6.578 6.618 6.515 6.573 10,149,827 -0.01(-0.08%)
Apr 04, 2003 6.602 6.651 6.534 6.578 8,502,677 -0.02(-0.32%)
Apr 03, 2003 6.686 6.711 6.575 6.599 7,500,625 -0.09(-1.30%)
Apr 02, 2003 6.758 6.758 6.609 6.686 9,143,761 -0.07(-1.06%)
Apr 01, 2003 6.644 6.800 6.618 6.758 9,783,698 +0.13(+1.95%)
Mar 31, 2003 6.568 6.793 6.568 6.629 7,752,070 -0.18(-2.61%)
Mar 28, 2003 6.700 6.845 6.700 6.807 6,272,932 +0.11(+1.61%)
Mar 27, 2003 6.644 6.800 6.632 6.698 8,716,276 +0.05(+0.81%)
Mar 26, 2003 6.662 6.733 6.557 6.644 11,016,839 -0.02(-0.26%)
Mar 25, 2003 6.653 6.782 6.616 6.662 8,660,368 +0.03(+0.39%)
Mar 24, 2003 6.787 6.908 6.609 6.636 7,705,909 -0.15(-2.24%)
Mar 21, 2003 6.967 6.984 6.770 6.787 10,437,111 -0.18(-2.55%)
Mar 20, 2003 6.775 7.059 6.725 6.965 11,391,856 +0.11(+1.65%)
Mar 19, 2003 6.888 7.000 6.784 6.852 9,823,551 -0.04(-0.53%)
Mar 18, 2003 6.641 6.927 6.583 6.888 16,308,362 +0.25(+3.73%)
Mar 17, 2003 6.576 6.688 6.505 6.641 10,658,164 +0.06(+0.98%)
Mar 14, 2003 6.622 6.693 6.540 6.576 10,978,419 -0.05(-0.68%)
Mar 13, 2003 6.644 6.655 6.496 6.622 10,077,576 +0.08(+1.20%)
Mar 12, 2003 6.618 6.618 6.428 6.543 11,684,873 -0.09(-1.32%)
Mar 11, 2003 6.801 6.887 6.620 6.630 9,088,713 -0.18(-2.64%)
Mar 10, 2003 7.089 7.098 6.777 6.810 7,628,211 -0.19(-2.72%)
Mar 07, 2003 7.019 7.143 6.897 7.000 8,647,466 -0.14(-2.00%)
Mar 06, 2003 6.976 7.145 6.976 7.143 7,981,151 +0.14(+1.97%)
Mar 05, 2003 7.049 7.106 6.932 7.005 8,411,790 -0.06(-0.81%)
Mar 04, 2003 7.031 7.166 7.031 7.063 12,731,939 -0.15(-2.06%)
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.