Schlumberger Ltd (NY: SLB )

42.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 68.08 68.19 65.87 65.87 0 -1.57(-2.33%)
Aug 28, 2008 69.09 69.23 67.05 67.44 9,851,137 -1.28(-1.87%)
Aug 27, 2008 68.98 69.28 67.75 68.72 12,572,134 +0.36(+0.53%)
Aug 26, 2008 67.82 68.93 67.56 68.36 7,632,762 +1.27(+1.89%)
Aug 25, 2008 67.66 68.56 66.77 67.09 7,148,980 -0.75(-1.11%)
Aug 22, 2008 68.43 69.09 67.46 67.85 0 -1.19(-1.72%)
Aug 21, 2008 67.57 69.76 67.56 69.03 15,941,463 +2.33(+3.49%)
Aug 20, 2008 65.50 67.04 64.82 66.70 12,745,962 +1.91(+2.95%)
Aug 19, 2008 62.08 65.35 61.99 64.79 12,287,680 +2.45(+3.93%)
Aug 18, 2008 64.21 64.87 62.28 62.34 12,716,696 -1.46(-2.30%)
Aug 15, 2008 65.08 65.13 62.85 63.81 0 -1.80(-2.74%)
Aug 14, 2008 66.16 66.62 64.33 65.61 11,367,157 -1.30(-1.94%)
Aug 13, 2008 64.78 67.22 64.66 66.90 14,306,183 +2.27(+3.52%)
Aug 12, 2008 65.22 66.26 64.19 64.63 14,445,264 -0.03(-0.04%)
Aug 11, 2008 65.34 65.34 62.82 64.66 13,980,109 +0.29(+0.44%)
Aug 08, 2008 66.35 66.56 63.49 64.37 16,362,970 -2.43(-3.64%)
Aug 07, 2008 68.36 69.12 66.69 66.81 10,971,217 -1.17(-1.72%)
Aug 06, 2008 67.09 68.30 66.09 67.98 12,235,612 +1.07(+1.61%)
Aug 05, 2008 65.86 67.32 65.42 66.90 14,919,044 +1.05(+1.59%)
Aug 04, 2008 69.71 69.76 65.45 65.86 16,668,216 -4.04(-5.78%)
Aug 01, 2008 70.38 71.90 69.08 69.90 12,411,057 -0.98(-1.38%)
Jul 31, 2008 70.24 71.85 69.85 70.87 16,930,954 -0.56(-0.79%)
Jul 30, 2008 67.09 71.44 66.62 71.44 18,852,200 +4.31(+6.42%)
Jul 29, 2008 68.26 68.45 66.65 67.13 15,266,301 -0.98(-1.44%)
Jul 28, 2008 69.06 69.62 68.02 68.11 11,510,555 -0.92(-1.33%)
Jul 25, 2008 69.73 70.43 68.17 69.03 14,190,042 -0.22(-0.31%)
Jul 24, 2008 70.45 71.40 68.02 69.25 24,738,006 -0.89(-1.26%)
Jul 23, 2008 72.49 72.62 69.12 70.13 23,202,470 -2.48(-3.41%)
Jul 22, 2008 74.06 75.34 71.93 72.61 16,270,447 -1.39(-1.88%)
Jul 21, 2008 70.80 74.00 70.59 74.00 17,644,280 +3.86(+5.50%)
Jul 18, 2008 69.66 71.64 68.92 70.14 28,609,972 +2.63(+3.90%)
Jul 17, 2008 68.20 69.68 65.96 67.51 27,616,472 +0.64(+0.96%)
Jul 16, 2008 67.63 68.35 64.97 66.87 19,032,578 -1.01(-1.49%)
Jul 15, 2008 70.58 71.32 67.52 67.88 16,044,561 -3.13(-4.40%)
Jul 14, 2008 68.85 71.85 68.85 71.01 12,248,653 +1.83(+2.65%)
Jul 11, 2008 68.91 70.84 68.26 69.17 13,099,318 -0.05(-0.07%)
Jul 10, 2008 67.97 69.35 66.05 69.22 15,434,483 +1.40(+2.06%)
Jul 09, 2008 68.40 70.36 67.66 67.82 17,246,624 +0.73(+1.08%)
Jul 08, 2008 68.85 68.91 65.70 67.10 20,419,838 -2.32(-3.34%)
Jul 07, 2008 70.43 71.14 68.54 69.42 13,946,079 -1.65(-2.33%)
Jul 04, 2008 72.55 73.17 69.76 71.07 12,100,192 +0.00(+0.00%)
Jul 03, 2008 72.55 73.17 69.76 71.07 12,100,192 -1.03(-1.43%)
Jul 02, 2008 76.98 78.09 72.01 72.10 16,260,540 -4.53(-5.92%)
Jul 01, 2008 74.74 76.84 73.73 76.63 17,081,378 +1.70(+2.26%)
Jun 30, 2008 74.13 75.79 74.13 74.94 11,542,107 +1.07(+1.44%)
Jun 27, 2008 73.47 74.87 73.13 73.87 12,367,268 +0.62(+0.85%)
Jun 26, 2008 73.47 74.77 71.68 73.25 11,937,540 -0.15(-0.20%)
Jun 25, 2008 74.90 75.06 71.24 73.40 15,436,823 -1.07(-1.44%)
Jun 24, 2008 75.19 76.81 74.17 74.47 14,692,614 -1.16(-1.53%)
Jun 23, 2008 72.55 75.68 72.34 75.63 15,081,292 +3.01(+4.15%)
Jun 20, 2008 73.86 74.22 72.32 72.62 12,318,876 -0.51(-0.70%)
Jun 19, 2008 74.05 75.22 73.03 73.13 16,383,434 -0.06(-0.09%)
Jun 18, 2008 72.06 73.66 71.85 73.19 13,787,427 +1.01(+1.40%)
Jun 17, 2008 69.83 72.46 69.76 72.18 9,856,945 +1.81(+2.58%)
Jun 16, 2008 70.06 71.03 69.76 70.36 8,053,002 +0.82(+1.18%)
Jun 13, 2008 68.71 70.22 68.54 69.54 8,124,594 +0.61(+0.88%)
Jun 12, 2008 69.77 70.06 68.51 68.93 12,986,505 -1.73(-2.45%)
Jun 11, 2008 71.65 71.94 69.83 70.66 9,673,682 -0.73(-1.02%)
Jun 10, 2008 71.70 73.17 70.52 71.39 11,181,405 -1.72(-2.36%)
Jun 09, 2008 71.61 73.52 71.01 73.11 10,117,310 +2.00(+2.82%)
Jun 06, 2008 73.71 75.74 71.04 71.11 18,781,632 -2.13(-2.91%)
Jun 05, 2008 69.32 73.24 69.32 73.24 11,144,182 +4.07(+5.89%)
Jun 04, 2008 68.72 70.44 68.70 69.16 12,020,683 +0.12(+0.17%)
Jun 03, 2008 69.53 70.61 68.91 69.05 11,571,045 -0.89(-1.28%)
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.