Schlumberger Ltd (NY: SLB )

42.23 -0.52 (-1.22%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 65.45 66.54 65.27 65.69 12,625,748 -0.75(-1.13%)
Jul 28, 2011 66.52 67.40 66.41 66.44 9,598,794 -0.20(-0.31%)
Jul 27, 2011 67.69 68.17 66.40 66.64 12,030,907 -1.64(-2.40%)
Jul 26, 2011 68.72 69.02 68.08 68.28 11,633,806 -0.56(-0.81%)
Jul 25, 2011 67.42 69.44 67.39 68.83 14,124,426 +0.65(+0.95%)
Jul 22, 2011 68.47 68.65 68.08 68.19 21,276,978 +2.07(+3.13%)
Jul 21, 2011 64.68 66.16 64.67 66.12 15,377,122 +1.85(+2.88%)
Jul 20, 2011 65.09 65.09 64.04 64.26 8,611,099 -0.21(-0.33%)
Jul 19, 2011 64.07 64.68 63.72 64.47 9,574,532 +1.08(+1.71%)
Jul 18, 2011 63.99 63.99 63.02 63.39 10,847,194 -0.57(-0.89%)
Jul 15, 2011 62.98 64.11 62.85 63.96 11,157,922 +1.50(+2.41%)
Jul 14, 2011 63.41 63.70 62.34 62.45 9,499,541 -0.79(-1.24%)
Jul 13, 2011 63.05 64.44 62.90 63.24 9,791,104 +0.12(+0.18%)
Jul 12, 2011 63.52 63.94 63.01 63.12 11,638,885 -0.89(-1.40%)
Jul 11, 2011 64.07 64.62 63.57 64.02 8,532,293 -1.37(-2.10%)
Jul 08, 2011 64.24 65.63 64.13 65.39 8,819,649 -0.32(-0.49%)
Jul 07, 2011 65.41 66.07 64.91 65.71 11,474,235 +0.94(+1.45%)
Jul 06, 2011 64.33 64.89 63.86 64.77 9,449,341 +0.55(+0.86%)
Jul 05, 2011 63.51 64.50 63.35 64.22 8,461,346 +0.55(+0.86%)
Jul 01, 2011 62.43 63.78 61.97 63.67 10,042,380 +0.87(+1.39%)
Jun 30, 2011 62.15 63.09 62.15 62.80 11,928,339 +0.86(+1.40%)
Jun 29, 2011 61.65 62.80 61.06 61.94 13,166,282 +0.63(+1.02%)
Jun 28, 2011 59.23 61.50 59.14 61.31 15,316,919 +2.70(+4.60%)
Jun 27, 2011 58.38 59.07 57.82 58.62 11,572,515 -0.20(-0.35%)
Jun 24, 2011 60.42 60.48 58.62 58.82 13,699,733 -1.56(-2.59%)
Jun 23, 2011 58.91 60.48 58.33 60.38 14,295,893 -0.37(-0.61%)
Jun 22, 2011 60.40 61.63 60.25 60.75 8,260,638 +0.06(+0.10%)
Jun 21, 2011 59.95 61.19 59.88 60.69 8,909,211 +1.00(+1.67%)
Jun 20, 2011 59.60 60.13 59.55 59.70 8,852,384 +0.25(+0.42%)
Jun 17, 2011 60.29 60.29 59.12 59.45 10,926,835 -0.33(-0.56%)
Jun 16, 2011 60.16 60.63 59.17 59.79 11,651,611 -0.30(-0.50%)
Jun 15, 2011 60.72 61.96 59.63 60.08 11,962,481 -1.34(-2.18%)
Jun 14, 2011 61.24 61.89 61.02 61.42 10,285,497 +1.31(+2.18%)
Jun 13, 2011 60.89 61.41 59.36 60.11 9,703,246 -0.70(-1.15%)
Jun 10, 2011 61.93 62.16 60.74 60.81 10,094,234 -1.58(-2.54%)
Jun 09, 2011 61.19 62.89 61.14 62.39 11,969,698 +1.53(+2.52%)
Jun 08, 2011 60.26 61.48 60.25 60.86 10,279,655 +0.62(+1.03%)
Jun 07, 2011 61.21 61.49 60.21 60.24 8,238,494 -0.13(-0.22%)
Jun 06, 2011 61.94 62.13 60.19 60.37 10,256,739 -1.44(-2.33%)
Jun 03, 2011 60.24 62.62 60.09 61.81 11,479,648 +1.46(+2.42%)
May 24, 2011 60.02 61.25 60.02 60.35 12,498,798 +0.87(+1.46%)
May 23, 2011 59.32 59.73 58.98 59.48 8,717,319 -1.03(-1.70%)
May 20, 2011 60.39 61.11 59.64 60.51 11,378,146 -0.06(-0.10%)
May 19, 2011 60.98 61.31 60.04 60.57 10,646,840 -0.12(-0.20%)
May 18, 2011 59.78 61.17 59.61 60.69 11,874,343 +1.22(+2.06%)
May 17, 2011 59.00 59.90 58.59 59.47 16,269,146 -0.09(-0.16%)
May 16, 2011 59.57 60.63 59.32 59.56 13,243,874 -0.38(-0.63%)
May 13, 2011 60.64 61.06 59.22 59.94 14,141,116 -0.59(-0.97%)
May 12, 2011 59.56 60.92 58.94 60.53 18,554,254 +0.92(+1.54%)
May 11, 2011 61.07 61.07 58.58 59.61 17,509,280 -1.62(-2.65%)
May 10, 2011 60.90 61.77 60.50 61.23 10,067,149 +0.65(+1.08%)
May 09, 2011 60.44 60.90 59.91 60.58 11,965,386 +0.67(+1.12%)
May 06, 2011 60.94 61.69 59.40 59.90 14,815,615 -0.13(-0.22%)
May 05, 2011 60.16 61.89 59.24 60.03 18,431,862 -1.41(-2.30%)
May 04, 2011 62.24 62.24 60.74 61.45 11,929,451 -0.77(-1.23%)
May 03, 2011 63.20 63.72 61.74 62.21 11,520,208 -1.41(-2.21%)
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.