Schlumberger Ltd (NY: SLB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 47.51 48.29 47.21 47.87 13,784,825 +1.62(+3.49%)
Jun 28, 2012 45.34 46.37 45.14 46.25 11,875,790 +0.92(+2.03%)
Jun 27, 2012 44.32 45.57 44.25 45.33 12,320,716 +1.33(+3.02%)
Jun 26, 2012 44.37 44.58 43.60 44.00 13,900,585 -0.29(-0.65%)
Jun 25, 2012 44.80 44.93 44.01 44.29 14,054,694 -1.11(-2.44%)
Jun 22, 2012 46.33 46.51 45.13 45.40 16,446,492 -0.74(-1.60%)
Jun 21, 2012 48.08 48.28 46.04 46.13 12,828,392 -2.20(-4.55%)
Jun 20, 2012 49.28 49.58 47.93 48.33 12,631,082 -1.19(-2.40%)
Jun 19, 2012 49.49 49.92 49.11 49.52 7,142,899 +0.45(+0.92%)
Jun 18, 2012 48.30 49.19 48.22 49.07 9,014,383 +0.06(+0.12%)
Jun 15, 2012 48.77 49.24 48.31 49.01 12,969,177 +0.80(+1.65%)
Jun 14, 2012 47.29 48.37 47.08 48.21 8,062,545 +1.05(+2.24%)
Jun 13, 2012 47.54 48.35 46.82 47.16 9,199,259 -0.72(-1.51%)
Jun 12, 2012 47.54 48.04 47.04 47.88 8,539,519 +0.63(+1.34%)
Jun 11, 2012 48.30 48.47 47.14 47.25 10,501,344 -0.35(-0.73%)
Jun 08, 2012 47.16 47.71 46.34 47.59 9,164,943 +0.08(+0.17%)
Jun 07, 2012 48.50 49.04 47.27 47.51 11,077,966 -0.12(-0.25%)
Jun 06, 2012 46.60 47.75 46.41 47.63 16,498,811 +1.73(+3.78%)
Jun 05, 2012 45.66 46.67 45.38 45.90 9,617,401 +0.02(+0.05%)
Jun 04, 2012 45.80 45.94 44.80 45.88 16,279,191 +0.10(+0.23%)
Jun 01, 2012 45.45 46.24 44.90 45.77 16,586,074 -0.87(-1.87%)
May 31, 2012 47.06 47.20 45.15 46.64 20,406,938 -0.69(-1.45%)
May 30, 2012 48.72 48.73 47.05 47.33 13,278,200 -2.05(-4.16%)
May 29, 2012 48.52 50.04 48.49 49.38 9,578,347 +1.34(+2.80%)
May 25, 2012 48.12 48.71 47.82 48.04 8,411,422 -0.32(-0.67%)
May 24, 2012 49.63 49.68 47.82 48.36 12,047,487 -0.98(-1.98%)
May 23, 2012 48.20 49.40 47.66 49.34 9,412,714 +0.57(+1.17%)
May 22, 2012 49.26 49.77 48.35 48.77 11,127,363 -0.26(-0.54%)
May 21, 2012 47.61 49.10 47.16 49.03 10,500,343 +1.98(+4.21%)
May 18, 2012 47.67 48.33 46.92 47.05 12,645,048 -0.51(-1.07%)
May 17, 2012 47.40 48.22 47.11 47.55 12,627,569 -0.04(-0.09%)
May 16, 2012 48.30 49.21 47.15 47.60 13,697,150 -0.52(-1.08%)
May 15, 2012 49.49 49.66 47.94 48.12 10,525,967 -1.27(-2.57%)
May 14, 2012 49.81 49.81 49.10 49.39 9,341,927 -1.14(-2.25%)
May 11, 2012 50.56 51.52 50.43 50.53 7,039,828 -0.47(-0.92%)
May 10, 2012 51.78 52.28 50.82 51.00 7,930,909 -0.15(-0.29%)
May 09, 2012 50.85 51.84 50.48 51.15 9,928,011 -0.55(-1.07%)
May 08, 2012 51.35 51.85 50.21 51.70 11,601,781 -0.15(-0.30%)
May 07, 2012 51.27 52.22 50.93 51.85 7,599,695 +0.47(+0.91%)
May 04, 2012 52.80 52.80 51.01 51.38 13,115,906 -1.95(-3.65%)
May 03, 2012 54.49 54.56 53.01 53.33 9,236,277 -1.15(-2.10%)
May 02, 2012 54.69 54.85 54.22 54.47 8,349,221 -0.71(-1.28%)
May 01, 2012 54.47 55.96 54.19 55.18 9,232,340 +0.73(+1.34%)
Apr 30, 2012 53.86 54.55 53.86 54.45 6,832,059 +0.14(+0.26%)
Apr 27, 2012 54.74 54.88 53.98 54.31 8,825,078 -0.22(-0.40%)
Apr 26, 2012 54.24 54.88 53.81 54.53 9,612,651 -0.15(-0.28%)
Apr 25, 2012 54.09 55.02 53.72 54.69 14,716,471 +1.29(+2.41%)
Apr 24, 2012 52.51 53.98 52.28 53.40 12,274,689 +1.12(+2.14%)
Apr 23, 2012 51.98 53.06 51.33 52.28 13,691,571 -0.37(-0.71%)
Apr 20, 2012 53.42 54.73 52.59 52.66 26,532,596 +1.40(+2.72%)
Apr 19, 2012 51.50 52.33 50.95 51.26 12,344,747 -0.10(-0.19%)
Apr 18, 2012 50.95 52.01 50.87 51.36 10,416,942 +0.43(+0.84%)
Apr 17, 2012 50.40 51.16 50.31 50.93 11,227,994 +1.40(+2.83%)
Apr 16, 2012 50.49 50.73 49.47 49.53 9,328,555 -0.69(-1.37%)
Apr 13, 2012 51.34 51.56 50.18 50.22 10,296,130 -1.44(-2.79%)
Apr 12, 2012 50.28 51.72 50.07 51.66 12,396,258 +1.63(+3.26%)
Apr 11, 2012 50.48 50.60 49.94 50.03 12,139,019 +0.63(+1.28%)
Apr 10, 2012 49.47 49.99 48.80 49.40 14,996,236 -0.24(-0.49%)
Apr 09, 2012 49.57 50.42 49.39 49.64 8,783,620 -0.61(-1.21%)
Apr 05, 2012 50.34 50.97 50.15 50.25 10,848,409 -0.20(-0.39%)
Apr 04, 2012 50.54 51.11 50.12 50.45 9,193,456 -0.76(-1.49%)
Apr 03, 2012 51.78 51.89 50.67 51.21 13,744,041 -0.08(-0.16%)
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.