Schlumberger Ltd (NY: SLB )

55.45 +0.55 (+1.01%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.63 46.24 46.24 46.24 4,857,761 -0.33(-0.72%)
Dec 30, 2009 46.14 46.61 45.94 46.58 3,939,248 +0.26(+0.55%)
Dec 29, 2009 46.89 47.09 46.02 46.32 4,759,753 -0.37(-0.79%)
Dec 28, 2009 46.86 47.20 46.50 46.69 5,159,746 +0.26(+0.57%)
Dec 24, 2009 46.47 46.75 46.29 46.43 2,100,563 +0.09(+0.18%)
Dec 23, 2009 46.18 46.83 45.86 46.34 7,667,278 +0.89(+1.95%)
Dec 22, 2009 45.50 46.00 45.29 45.45 6,906,416 -0.35(-0.76%)
Dec 21, 2009 45.08 46.08 44.91 45.80 8,282,740 +1.08(+2.41%)
Dec 18, 2009 44.90 45.23 44.51 44.72 15,352,612 +0.27(+0.61%)
Dec 17, 2009 44.80 45.11 44.33 44.45 8,414,644 -0.55(-1.23%)
Dec 16, 2009 44.44 45.75 44.38 45.01 10,312,827 +0.79(+1.78%)
Dec 15, 2009 44.13 44.82 43.87 44.22 9,301,443 +0.19(+0.44%)
Dec 14, 2009 44.00 44.23 43.87 44.03 6,868,545 +0.42(+0.96%)
Dec 11, 2009 43.84 44.08 43.34 43.61 8,030,396 -0.07(-0.16%)
Dec 10, 2009 43.12 43.76 42.76 43.68 11,437,957 +1.04(+2.43%)
Dec 09, 2009 42.80 43.05 41.90 42.64 13,158,847 +0.01(+0.03%)
Dec 08, 2009 43.34 43.46 42.32 42.63 11,280,631 -0.97(-2.22%)
Dec 07, 2009 43.34 44.18 42.89 43.59 9,647,873 -0.01(-0.02%)
Dec 04, 2009 44.89 45.26 43.16 43.60 12,238,909 -0.59(-1.33%)
Dec 03, 2009 45.29 45.46 44.10 44.19 10,507,596 -1.27(-2.80%)
Dec 02, 2009 45.72 46.11 45.11 45.46 8,227,176 -0.47(-1.02%)
Dec 01, 2009 45.93 46.91 45.88 45.93 12,270,863 +0.54(+1.19%)
Nov 30, 2009 44.40 45.62 44.40 45.39 9,432,984 +0.53(+1.19%)
Nov 27, 2009 44.50 45.11 44.15 44.86 5,831,527 -1.34(-2.91%)
Nov 25, 2009 46.30 46.41 45.50 46.20 10,097,645 -0.38(-0.81%)
Nov 24, 2009 45.73 46.61 45.37 46.58 10,020,406 +0.66(+1.44%)
Nov 23, 2009 46.17 47.02 45.72 45.92 12,002,512 +0.92(+2.04%)
Nov 20, 2009 45.63 45.85 44.65 45.00 11,995,835 -0.85(-1.86%)
Nov 19, 2009 47.07 47.12 45.52 45.85 10,948,792 -1.54(-3.25%)
Nov 18, 2009 47.85 47.97 46.90 47.39 9,485,806 -0.27(-0.57%)
Nov 17, 2009 47.81 48.08 47.15 47.66 12,591,319 -0.57(-1.18%)
Nov 16, 2009 47.28 48.55 47.22 48.23 12,151,128 +1.68(+3.62%)
Nov 13, 2009 45.76 46.76 45.33 46.55 11,230,614 +0.65(+1.42%)
Nov 12, 2009 46.66 47.12 45.60 45.90 8,401,000 -1.09(-2.33%)
Nov 11, 2009 46.76 47.66 46.71 46.99 9,701,624 +0.54(+1.16%)
Nov 10, 2009 46.09 46.75 45.73 46.45 8,793,837 +0.18(+0.38%)
Nov 09, 2009 46.71 46.87 45.94 46.27 18,845,970 +0.52(+1.13%)
Nov 06, 2009 45.72 46.90 45.31 45.75 10,794,678 -0.25(-0.54%)
Nov 05, 2009 46.09 46.57 45.75 46.00 8,936,653 +0.32(+0.70%)
Nov 04, 2009 46.00 46.49 45.44 45.68 11,099,799 -0.12(-0.26%)
Nov 03, 2009 44.13 46.03 43.69 45.80 13,168,517 +1.25(+2.81%)
Nov 02, 2009 44.42 45.58 43.83 44.55 11,892,461 +0.36(+0.82%)
Oct 30, 2009 45.82 45.82 43.55 44.19 17,963,204 -1.85(-4.01%)
Oct 29, 2009 44.66 46.24 44.57 46.04 13,105,465 +1.80(+4.06%)
Oct 28, 2009 45.71 45.72 44.12 44.24 12,668,223 -1.89(-4.10%)
Oct 27, 2009 45.86 46.57 45.43 46.13 13,420,033 +0.45(+0.98%)
Oct 26, 2009 46.28 47.81 45.58 45.68 15,938,498 -0.64(-1.38%)
Oct 23, 2009 46.75 46.88 45.47 46.32 26,418,106 -2.42(-4.96%)
Oct 22, 2009 48.13 48.94 47.50 48.74 15,258,983 +0.42(+0.87%)
Oct 21, 2009 48.62 49.75 48.16 48.32 19,188,160 -0.82(-1.66%)
Oct 20, 2009 48.75 49.36 48.67 49.13 13,988,509 -1.14(-2.26%)
Oct 19, 2009 49.04 50.51 48.53 50.27 13,706,014 +1.19(+2.43%)
Oct 16, 2009 48.47 49.46 48.25 49.08 18,763,442 +0.21(+0.42%)
Oct 15, 2009 46.73 48.99 46.68 48.87 19,241,274 +1.95(+4.16%)
Oct 14, 2009 46.16 47.02 46.12 46.92 12,674,293 +1.34(+2.95%)
Oct 13, 2009 45.58 45.71 44.77 45.58 11,139,599 -0.05(-0.11%)
Oct 12, 2009 45.68 45.94 45.05 45.63 11,615,928 +0.94(+2.11%)
Oct 09, 2009 44.47 44.97 44.25 44.68 10,408,077 +0.17(+0.38%)
Oct 08, 2009 43.34 44.73 43.12 44.51 14,118,900 +1.16(+2.67%)
Oct 07, 2009 42.23 43.54 42.14 43.35 14,662,654 +1.26(+3.00%)
Oct 06, 2009 41.71 42.60 41.67 42.09 10,659,068 +0.91(+2.21%)
Oct 05, 2009 40.33 41.28 40.14 41.18 11,349,221 +0.80(+1.99%)
Oct 02, 2009 40.03 40.59 39.79 40.37 9,652,399 -0.21(-0.53%)
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.