Schlumberger Ltd (NY: SLB )

42.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 55.49 55.58 54.47 54.47 10,591,638 -1.33(-2.38%)
May 30, 2013 55.63 56.09 55.16 55.80 7,705,081 -0.13(-0.23%)
May 29, 2013 55.81 56.18 55.41 55.93 6,555,579 -0.31(-0.56%)
May 28, 2013 56.59 56.82 56.13 56.24 8,981,834 +0.55(+0.99%)
May 24, 2013 55.70 55.85 54.94 55.69 8,891,107 -0.54(-0.96%)
May 23, 2013 55.53 56.28 55.06 56.23 8,999,420 -0.15(-0.26%)
May 22, 2013 57.40 58.02 56.03 56.38 12,384,268 -1.12(-1.95%)
May 21, 2013 57.73 58.06 57.19 57.50 8,492,863 -0.25(-0.44%)
May 20, 2013 56.36 57.80 56.26 57.75 13,326,605 +1.25(+2.22%)
May 17, 2013 56.62 56.82 55.85 56.50 12,783,057 +0.35(+0.62%)
May 16, 2013 56.51 56.82 56.00 56.15 8,314,140 -0.31(-0.54%)
May 15, 2013 56.38 56.86 55.92 56.45 12,634,063 -1.01(-1.77%)
May 13, 2013 57.24 57.74 57.14 57.47 10,867,411 +0.16(+0.29%)
May 10, 2013 57.39 57.47 56.56 57.30 8,488,806 -0.32(-0.56%)
May 09, 2013 57.79 57.93 57.24 57.62 5,875,506 -0.25(-0.44%)
May 08, 2013 57.34 57.95 57.09 57.88 6,404,377 +0.52(+0.91%)
May 07, 2013 57.13 57.77 57.00 57.35 7,864,116 +0.54(+0.96%)
May 06, 2013 56.48 57.00 56.30 56.81 6,035,210 +0.33(+0.58%)
May 03, 2013 55.97 56.69 55.38 56.48 8,827,551 +1.10(+1.98%)
May 02, 2013 55.06 55.63 54.80 55.38 6,222,998 +0.34(+0.62%)
May 01, 2013 55.15 55.33 54.71 55.04 8,830,023 -0.48(-0.86%)
Apr 30, 2013 55.32 55.66 54.71 55.52 9,911,835 +0.30(+0.54%)
Apr 29, 2013 54.87 55.41 54.41 55.22 6,987,752 +0.51(+0.94%)
Apr 26, 2013 54.69 55.03 54.68 54.71 7,066,261 -0.07(-0.14%)
Apr 25, 2013 54.64 55.25 54.30 54.78 9,867,473 +0.20(+0.37%)
Apr 24, 2013 54.01 54.98 53.75 54.58 11,785,736 +0.92(+1.71%)
Apr 23, 2013 53.44 53.70 52.83 53.66 9,548,824 +0.53(+1.00%)
Apr 22, 2013 52.97 53.39 52.04 53.13 12,276,710 +0.95(+1.83%)
Apr 19, 2013 54.97 54.97 51.53 52.18 18,733,110 -0.78(-1.48%)
Apr 18, 2013 53.26 53.45 52.36 52.96 11,054,102 +0.02(+0.04%)
Apr 17, 2013 54.00 54.00 52.36 52.94 13,763,627 -1.73(-3.17%)
Apr 16, 2013 54.27 54.78 53.53 54.67 10,447,044 +1.04(+1.95%)
Apr 15, 2013 55.65 55.65 53.41 53.62 15,466,535 -2.81(-4.98%)
Apr 12, 2013 57.15 57.25 55.86 56.44 9,163,373 -1.10(-1.92%)
Apr 11, 2013 57.58 57.85 57.08 57.54 6,834,307 +0.11(+0.19%)
Apr 10, 2013 56.29 57.66 56.28 57.43 9,663,944 +1.16(+2.07%)
Apr 09, 2013 56.03 56.53 55.59 56.26 5,427,061 +0.35(+0.63%)
Apr 08, 2013 55.42 56.02 55.27 55.91 5,193,810 +0.45(+0.82%)
Apr 05, 2013 54.52 55.56 54.23 55.46 6,474,163 +0.31(+0.55%)
Apr 04, 2013 55.13 55.44 54.76 55.15 7,316,194 -0.05(-0.09%)
Apr 03, 2013 55.81 56.06 54.83 55.21 12,190,711 -0.60(-1.07%)
Apr 02, 2013 55.56 56.11 55.21 55.80 9,783,783 +0.59(+1.07%)
Apr 01, 2013 56.00 56.12 54.72 55.21 7,422,405 -0.65(-1.16%)
Mar 28, 2013 55.92 56.42 55.57 55.86 9,746,444 -0.16(-0.28%)
Mar 27, 2013 55.12 56.15 54.86 56.02 7,551,988 +0.51(+0.91%)
Mar 26, 2013 55.50 55.59 55.07 55.51 8,290,191 +0.42(+0.76%)
Mar 25, 2013 55.73 55.91 54.72 55.09 7,990,220 -0.38(-0.69%)
Mar 22, 2013 55.08 55.49 54.87 55.47 8,583,506 +0.69(+1.27%)
Mar 21, 2013 54.69 55.21 54.64 54.78 8,974,104 -0.26(-0.47%)
Mar 20, 2013 55.33 55.38 54.76 55.04 11,976,374 -0.14(-0.26%)
Mar 19, 2013 57.16 57.16 54.46 55.18 19,294,524 -1.76(-3.09%)
Mar 18, 2013 57.68 58.02 56.77 56.94 12,526,620 -2.28(-3.85%)
Mar 15, 2013 58.54 59.48 58.54 59.23 10,823,525 +0.48(+0.83%)
Mar 14, 2013 58.06 58.88 57.87 58.74 7,553,929 +1.01(+1.76%)
Mar 13, 2013 57.97 58.05 57.61 57.73 5,019,977 -0.04(-0.06%)
Mar 12, 2013 58.17 58.46 57.44 57.76 7,432,792 -0.25(-0.44%)
Mar 11, 2013 57.86 58.08 57.53 58.02 5,869,800 -0.13(-0.23%)
Mar 08, 2013 58.20 58.51 57.61 58.15 5,250,611 +0.10(+0.18%)
Mar 07, 2013 57.58 58.18 57.51 58.05 4,854,756 +0.49(+0.86%)
Mar 06, 2013 57.84 58.01 57.03 57.55 6,232,353 +0.16(+0.27%)
Mar 05, 2013 57.61 57.88 56.90 57.40 12,009,406 +0.34(+0.59%)
Mar 04, 2013 57.80 57.88 56.48 57.06 6,805,909 -0.85(-1.47%)
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.