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 (%)
Apr 30, 2003 7.354 7.540 7.330 7.448 9,283,260 +0.11(+1.53%)
Apr 29, 2003 7.416 7.465 7.263 7.336 6,507,403 -0.08(-1.08%)
Apr 28, 2003 7.354 7.504 7.316 7.416 10,466,962 +0.04(+0.58%)
Apr 25, 2003 7.435 7.460 7.295 7.373 7,805,111 -0.06(-0.84%)
Apr 24, 2003 7.400 7.451 7.354 7.435 11,922,310 +0.04(+0.48%)
Apr 23, 2003 7.219 7.433 7.046 7.400 18,607,620 +0.36(+5.10%)
Apr 22, 2003 6.963 7.078 6.874 7.041 6,779,049 +0.07(+0.94%)
Apr 21, 2003 6.908 7.037 6.874 6.975 7,035,775 +0.07(+1.00%)
Apr 17, 2003 6.627 6.927 6.576 6.906 7,635,367 +0.26(+3.93%)
Apr 16, 2003 6.725 6.821 6.622 6.645 8,937,862 -0.06(-0.93%)
Apr 15, 2003 6.909 6.949 6.673 6.707 6,084,592 -0.10(-1.54%)
Apr 14, 2003 6.409 6.817 6.409 6.812 6,344,696 +0.05(+0.74%)
Apr 11, 2003 6.881 6.881 6.703 6.762 10,262,876 -0.12(-1.73%)
Apr 10, 2003 6.812 6.913 6.751 6.881 11,094,141 +0.18(+2.76%)
Apr 09, 2003 6.711 6.750 6.654 6.696 6,182,835 +0.03(+0.43%)
Apr 08, 2003 6.695 6.714 6.629 6.668 5,971,711 -0.03(-0.40%)
Apr 07, 2003 6.700 6.741 6.636 6.695 9,965,332 -0.01(-0.08%)
Apr 04, 2003 6.725 6.774 6.655 6.700 8,348,122 -0.02(-0.32%)
Apr 03, 2003 6.810 6.835 6.696 6.721 7,364,284 -0.09(-1.30%)
Apr 02, 2003 6.883 6.883 6.732 6.810 8,977,553 -0.07(-1.06%)
Apr 01, 2003 6.767 6.925 6.741 6.883 9,605,858 +0.13(+1.95%)
Mar 31, 2003 6.689 6.918 6.689 6.751 7,611,159 -0.18(-2.61%)
Mar 28, 2003 6.824 6.972 6.824 6.933 6,158,907 +0.11(+1.61%)
Mar 27, 2003 6.767 6.925 6.755 6.822 8,557,839 +0.06(+0.81%)
Mar 26, 2003 6.785 6.858 6.679 6.767 10,816,583 -0.02(-0.26%)
Mar 25, 2003 6.776 6.908 6.739 6.785 8,502,946 +0.03(+0.39%)
Mar 24, 2003 6.913 7.036 6.732 6.758 7,565,837 -0.15(-2.24%)
Mar 21, 2003 7.096 7.114 6.895 6.913 10,247,393 -0.18(-2.55%)
Mar 20, 2003 6.901 7.190 6.849 7.094 11,184,783 +0.12(+1.65%)
Mar 19, 2003 7.016 7.130 6.909 6.979 9,644,986 -0.04(-0.53%)
Mar 18, 2003 6.764 7.055 6.705 7.016 16,011,921 +0.25(+3.73%)
Mar 17, 2003 6.698 6.812 6.625 6.764 10,464,429 +0.07(+0.98%)
Mar 14, 2003 6.744 6.817 6.661 6.698 10,778,862 -0.05(-0.68%)
Mar 13, 2003 6.767 6.778 6.616 6.744 9,894,394 +0.08(+1.20%)
Mar 12, 2003 6.741 6.741 6.547 6.664 11,472,475 -0.09(-1.32%)
Mar 11, 2003 6.927 7.014 6.742 6.753 8,923,505 -0.18(-2.64%)
Mar 10, 2003 7.220 7.229 6.902 6.936 7,489,551 -0.19(-2.72%)
Mar 07, 2003 7.149 7.275 7.025 7.130 8,490,279 -0.15(-2.00%)
Mar 06, 2003 7.105 7.277 7.105 7.275 7,836,076 +0.14(+1.97%)
Mar 05, 2003 7.179 7.238 7.060 7.135 8,258,887 -0.06(-0.81%)
Mar 04, 2003 7.162 7.298 7.162 7.194 12,500,508 -0.15(-2.06%)
Mar 03, 2003 7.364 7.433 7.291 7.345 10,119,311 -0.05(-0.62%)
Feb 28, 2003 7.291 7.453 7.265 7.391 13,654,089 +0.13(+1.84%)
Feb 27, 2003 7.380 7.433 7.206 7.258 10,827,562 -0.12(-1.66%)
Feb 26, 2003 7.247 7.481 7.204 7.380 12,776,939 +0.13(+1.84%)
Feb 25, 2003 7.531 7.634 7.174 7.247 22,874,294 -0.27(-3.55%)
Feb 24, 2003 7.451 7.549 7.417 7.513 10,946,917 +0.06(+0.83%)
Feb 21, 2003 7.300 7.492 7.259 7.451 14,464,805 +0.26(+3.55%)
Feb 20, 2003 7.078 7.224 7.066 7.195 9,574,893 +0.12(+1.68%)
Feb 19, 2003 7.043 7.115 6.991 7.076 8,142,909 +0.04(+0.53%)
Feb 18, 2003 6.881 7.098 6.856 7.039 8,855,383 +0.13(+1.93%)
Feb 14, 2003 6.929 6.929 6.750 6.906 5,646,298 +0.16(+2.40%)
Feb 13, 2003 6.776 6.856 6.675 6.744 7,611,722 -0.07(-1.04%)
Feb 12, 2003 6.883 6.941 6.794 6.815 8,225,107 -0.11(-1.62%)
Feb 11, 2003 6.940 7.016 6.858 6.927 11,250,091 -0.01(-0.15%)
Feb 10, 2003 6.723 6.940 6.686 6.938 8,933,639 +0.27(+4.10%)
Feb 07, 2003 6.776 6.828 6.634 6.664 6,490,513 -0.12(-1.83%)
Feb 06, 2003 6.758 6.840 6.677 6.789 7,695,890 +0.02(+0.29%)
Feb 05, 2003 6.902 6.965 6.744 6.769 8,972,486 -0.04(-0.52%)
Feb 04, 2003 6.696 6.819 6.572 6.805 8,536,163 +0.11(+1.64%)
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.