Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 71.86 72.85 71.52 71.85 11,769,493 +0.10(+0.14%)
May 29, 2008 72.72 73.12 71.45 71.75 10,473,980 -1.35(-1.85%)
May 28, 2008 71.10 73.18 70.23 73.10 9,748,834 +1.32(+1.84%)
May 27, 2008 70.69 72.39 69.68 71.78 11,178,495 +0.71(+1.00%)
May 26, 2008 73.41 73.54 70.34 71.07 0 +0.00(+0.00%)
May 23, 2008 73.41 73.54 70.34 71.07 11,519,558 -1.73(-2.38%)
May 22, 2008 74.30 74.30 72.42 72.80 12,825,848 -1.27(-1.72%)
May 21, 2008 75.20 77.11 73.82 74.08 13,170,216 -1.18(-1.57%)
May 20, 2008 76.02 76.39 74.49 75.25 11,857,215 -0.50(-0.67%)
May 19, 2008 75.08 76.71 74.08 75.76 10,855,180 +0.94(+1.25%)
May 16, 2008 74.48 75.13 73.78 74.82 13,630,725 +1.32(+1.80%)
May 15, 2008 74.15 74.39 71.06 73.50 15,429,418 +0.28(+0.38%)
May 14, 2008 74.10 74.59 73.05 73.22 11,669,575 -1.31(-1.75%)
May 13, 2008 73.61 74.60 71.82 74.53 10,227,894 +1.03(+1.40%)
May 12, 2008 74.20 74.20 72.22 73.50 10,046,695 -1.11(-1.49%)
May 09, 2008 74.79 75.28 73.39 74.61 8,576,470 -0.39(-0.52%)
May 08, 2008 72.90 75.13 72.52 75.00 10,305,540 +2.52(+3.48%)
May 07, 2008 74.03 74.25 72.47 72.48 11,241,386 -1.12(-1.52%)
May 06, 2008 71.83 74.03 71.83 73.59 9,558,891 +1.44(+1.99%)
May 05, 2008 71.23 72.94 71.15 72.16 7,832,723 +1.37(+1.94%)
May 02, 2008 70.41 71.41 69.75 70.79 10,645,594 +0.91(+1.30%)
May 01, 2008 70.26 70.70 68.07 69.88 14,514,787 -1.56(-2.19%)
Apr 30, 2008 71.21 72.43 70.35 71.44 13,685,703 +0.92(+1.30%)
Apr 29, 2008 71.98 72.06 70.15 70.52 10,345,982 -2.20(-3.03%)
Apr 28, 2008 73.36 73.74 72.09 72.73 8,361,440 -0.27(-0.37%)
Apr 25, 2008 72.93 73.60 71.42 73.00 9,791,852 +0.57(+0.78%)
Apr 24, 2008 73.82 73.82 71.42 72.43 12,530,220 -1.97(-2.65%)
Apr 23, 2008 74.89 75.65 73.74 74.39 14,621,560 -0.85(-1.13%)
Apr 22, 2008 74.96 75.55 73.90 75.25 15,063,551 -0.71(-0.94%)
Apr 21, 2008 72.68 76.18 72.62 75.96 19,906,390 +3.60(+4.97%)
Apr 18, 2008 66.25 72.41 65.85 72.36 34,071,120 +4.65(+6.87%)
Apr 17, 2008 67.35 67.71 65.82 67.71 11,622,144 +0.36(+0.53%)
Apr 16, 2008 65.36 67.50 64.58 67.35 13,295,717 +2.61(+4.03%)
Apr 15, 2008 65.07 65.58 64.02 64.75 9,865,901 -0.04(-0.07%)
Apr 14, 2008 64.48 65.07 63.89 64.79 9,983,200 +0.41(+0.64%)
Apr 11, 2008 65.53 65.93 64.30 64.38 10,070,808 -1.41(-2.15%)
Apr 10, 2008 64.21 66.20 64.21 65.79 16,271,698 +1.72(+2.68%)
Apr 09, 2008 63.84 64.86 62.88 64.07 16,234,967 +0.40(+0.62%)
Apr 08, 2008 64.14 65.50 63.27 63.67 15,140,734 -0.68(-1.06%)
Apr 07, 2008 65.76 67.50 64.30 64.36 19,522,824 -0.56(-0.86%)
Apr 04, 2008 65.09 66.00 64.24 64.92 9,761,567 +0.05(+0.08%)
Apr 03, 2008 64.25 65.72 63.35 64.87 10,257,662 +0.36(+0.55%)
Apr 02, 2008 63.34 64.91 62.54 64.51 12,123,417 +1.11(+1.75%)
Apr 01, 2008 61.81 63.40 60.90 63.40 12,099,555 +1.59(+2.57%)
Mar 31, 2008 60.82 63.00 60.73 61.81 12,985,261 +0.95(+1.56%)
Mar 28, 2008 60.84 61.78 59.81 60.86 9,507,245 +0.20(+0.33%)
Mar 27, 2008 61.39 62.33 60.62 60.66 12,284,466 -0.81(-1.32%)
Mar 26, 2008 58.88 61.64 58.44 61.47 14,650,763 +2.76(+4.70%)
Mar 25, 2008 57.88 59.21 57.80 58.71 13,728,216 +0.97(+1.69%)
Mar 24, 2008 57.41 58.81 57.16 57.74 10,563,128 +0.45(+0.78%)
Mar 21, 2008 56.16 58.29 56.09 57.29 17,307,464 +0.00(+0.00%)
Mar 20, 2008 56.16 58.29 56.09 57.29 17,307,464 +0.33(+0.59%)
Mar 19, 2008 59.00 59.86 56.76 56.96 15,451,063 -2.98(-4.98%)
Mar 18, 2008 59.03 59.94 58.16 59.94 13,926,991 +2.23(+3.87%)
Mar 17, 2008 58.07 58.83 56.75 57.71 16,681,331 -1.90(-3.18%)
Mar 14, 2008 60.87 60.87 58.15 59.61 14,432,604 -0.90(-1.48%)
Mar 13, 2008 59.08 60.93 58.13 60.50 13,630,788 +0.58(+0.97%)
Mar 12, 2008 61.55 62.16 59.76 59.92 14,157,251 -1.61(-2.62%)
Mar 11, 2008 59.94 61.53 59.94 61.53 14,906,661 +2.71(+4.60%)
Mar 10, 2008 60.86 61.07 58.62 58.83 14,250,119 -2.00(-3.28%)
Mar 07, 2008 61.88 62.31 59.84 60.82 12,602,973 -1.46(-2.34%)
Mar 06, 2008 62.24 63.59 61.81 62.28 14,407,355 -0.13(-0.22%)
Mar 05, 2008 60.40 62.52 60.40 62.42 14,338,201 +2.34(+3.90%)
Mar 04, 2008 61.34 61.93 58.74 60.07 14,534,549 -1.73(-2.79%)
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.