FinancialContent is the trusted provider of stock market information to the media industry.
Schlumberger Ltd (NY: SLB)
13.49 USD  -0.27 (-1.93%)
Streaming Delayed Price  /  Updated: 12:28 PM EDT, Mar 30, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 57.62 57.68 56.35 57.23 11,173,797 +0.88(+1.56%)
May 28, 2009 54.06 56.88 53.22 56.35 13,384,699 +2.94(+5.50%)
May 27, 2009 54.07 54.91 53.27 53.41 8,407,651 -0.51(-0.95%)
May 26, 2009 51.25 54.08 50.64 53.92 9,911,842 +2.17(+4.19%)
May 22, 2009 52.84 53.33 51.65 51.75 8,624,012 -0.19(-0.37%)
May 21, 2009 53.60 53.71 51.50 51.94 11,085,778 -3.10(-5.63%)
May 20, 2009 55.08 57.09 54.82 55.04 10,317,917 +1.04(+1.93%)
May 19, 2009 54.01 54.70 52.65 54.00 8,589,487 -0.15(-0.28%)
May 18, 2009 52.76 54.25 52.75 54.15 10,703,420 +2.10(+4.03%)
May 15, 2009 53.76 54.34 51.56 52.05 10,421,592 -1.88(-3.49%)
May 14, 2009 53.07 54.30 52.63 53.93 8,996,960 +0.39(+0.73%)
May 13, 2009 54.78 55.04 52.73 53.54 12,672,157 -2.21(-3.96%)
May 12, 2009 55.01 56.20 54.46 55.75 11,501,015 +0.98(+1.79%)
May 11, 2009 55.41 55.68 54.32 54.77 8,932,403 -1.76(-3.11%)
May 08, 2009 55.04 56.99 54.36 56.53 13,007,443 +2.43(+4.49%)
May 07, 2009 58.64 58.64 52.97 54.10 16,014,117 -1.95(-3.48%)
May 06, 2009 55.03 56.40 54.35 56.05 14,221,924 +1.85(+3.41%)
May 05, 2009 53.92 54.42 52.51 54.20 10,112,235 +0.12(+0.22%)
May 04, 2009 53.73 54.21 53.44 54.08 13,269,483 +3.41(+6.73%)
May 01, 2009 49.22 51.14 48.64 50.67 10,088,393 +1.68(+3.43%)
Apr 30, 2009 50.79 50.79 47.91 48.99 13,081,866 -1.04(-2.08%)
Apr 29, 2009 48.20 50.46 48.20 50.03 9,555,840 +1.99(+4.14%)
Apr 28, 2009 47.41 48.94 47.41 48.04 7,835,047 -0.34(-0.70%)
Apr 27, 2009 47.94 48.99 47.50 48.38 10,676,120 -1.35(-2.71%)
Apr 24, 2009 49.82 50.92 48.55 49.73 20,509,595 +3.12(+6.69%)
Apr 23, 2009 46.74 46.85 44.91 46.61 12,246,869 +0.38(+0.82%)
Apr 22, 2009 45.65 48.24 45.24 46.23 16,060,169 -0.40(-0.86%)
Apr 21, 2009 43.19 46.83 42.84 46.63 12,674,423 +2.53(+5.74%)
Apr 20, 2009 45.01 45.57 43.97 44.10 10,772,571 -2.47(-5.30%)
Apr 17, 2009 46.11 46.77 45.17 46.57 14,281,427 +0.57(+1.24%)
Apr 16, 2009 46.22 46.66 44.81 46.00 11,040,278 +0.47(+1.03%)
Apr 15, 2009 43.91 45.75 43.91 45.53 10,565,135 +1.42(+3.22%)
Apr 14, 2009 43.70 45.50 43.23 44.11 9,373,700 -0.14(-0.32%)
Apr 13, 2009 42.82 44.89 42.30 44.25 10,236,066 +0.09(+0.20%)
Apr 09, 2009 45.00 45.29 43.60 44.16 12,769,061 +0.62(+1.42%)
Apr 08, 2009 42.71 44.07 41.98 43.54 10,649,165 +0.55(+1.28%)
Apr 07, 2009 43.11 43.51 42.25 42.99 8,334,008 -0.96(-2.18%)
Apr 06, 2009 44.04 44.35 43.05 43.95 10,581,838 -1.12(-2.49%)
Apr 03, 2009 43.74 45.48 43.56 45.07 13,504,322 +1.28(+2.92%)
Apr 02, 2009 42.84 44.88 42.70 43.79 16,864,552 +2.69(+6.55%)
Apr 01, 2009 39.82 41.28 39.11 41.10 17,581,661 +0.48(+1.18%)
Mar 31, 2009 42.11 42.11 40.16 40.62 15,211,823 -0.50(-1.22%)
Mar 30, 2009 42.20 42.57 40.48 41.12 12,934,422 -4.42(-9.71%)
Mar 26, 2009 46.35 46.97 44.97 45.54 13,728,441 +0.20(+0.44%)
Mar 25, 2009 45.94 46.64 43.71 45.34 15,614,177 -0.82(-1.78%)
Mar 24, 2009 45.63 47.26 45.12 46.16 15,498,000 -0.59(-1.26%)
Mar 23, 2009 44.57 46.80 44.40 46.75 18,918,906 +5.23(+12.60%)
Mar 20, 2009 44.59 44.77 41.24 41.52 17,383,169 -3.99(-8.77%)
Mar 19, 2009 44.25 46.14 44.16 45.51 19,427,125 +2.60(+6.06%)
Mar 18, 2009 41.78 43.53 40.19 42.91 14,788,265 +0.80(+1.90%)
Mar 17, 2009 41.44 42.52 40.58 42.11 11,775,050 +0.67(+1.62%)
Mar 16, 2009 39.13 42.68 39.13 41.44 16,530,798 +2.14(+5.45%)
Mar 13, 2009 40.35 40.35 38.55 39.30 0 -0.66(-1.65%)
Mar 12, 2009 38.67 40.01 37.33 39.96 16,604,551 +1.16(+2.99%)
Mar 11, 2009 39.27 39.55 38.01 38.80 12,061,154 -0.72(-1.82%)
Mar 10, 2009 37.50 40.61 37.49 39.52 22,234,026 +2.85(+7.77%)
Mar 09, 2009 36.18 38.60 35.92 36.67 13,395,373 -0.06(-0.16%)
Mar 06, 2009 36.57 37.42 35.33 36.73 0 +0.57(+1.58%)
Mar 05, 2009 37.56 37.98 35.52 36.16 16,269,420 -2.67(-6.88%)
Mar 04, 2009 37.05 39.96 36.84 38.83 15,510,196 +2.99(+8.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.