Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 43.69 44.60 43.50 43.55 9,653,150 -0.55(-1.24%)
Aug 30, 2006 45.07 45.08 43.91 44.10 10,270,195 -0.97(-2.14%)
Aug 29, 2006 44.20 45.09 44.07 45.07 8,372,753 +0.52(+1.16%)
Aug 28, 2006 45.56 45.56 44.48 44.55 6,131,461 -1.24(-2.72%)
Aug 25, 2006 45.73 46.47 45.59 45.79 5,865,445 +0.43(+0.94%)
Aug 24, 2006 45.65 45.78 44.97 45.36 7,582,305 -0.31(-0.68%)
Aug 23, 2006 46.39 46.64 45.46 45.68 7,843,958 -1.02(-2.19%)
Aug 22, 2006 46.54 46.78 46.25 46.70 8,589,085 +0.48(+1.05%)
Aug 21, 2006 45.83 46.25 45.76 46.22 7,153,442 +0.75(+1.64%)
Aug 18, 2006 44.33 45.49 44.05 45.47 9,935,633 +1.20(+2.71%)
Aug 17, 2006 44.44 44.98 43.82 44.27 8,981,494 -0.80(-1.77%)
Aug 16, 2006 45.12 46.15 44.60 45.07 10,129,023 -0.09(-0.20%)
Aug 15, 2006 44.77 45.31 44.35 45.16 7,648,316 +0.63(+1.40%)
Aug 14, 2006 45.12 45.45 44.20 44.53 8,003,568 -0.91(-2.00%)
Aug 11, 2006 45.61 46.17 45.00 45.44 7,458,023 -0.26(-0.56%)
Aug 10, 2006 45.86 46.01 45.01 45.70 9,231,605 -0.22(-0.48%)
Aug 09, 2006 46.61 46.89 45.72 45.92 11,263,322 -0.31(-0.68%)
Aug 08, 2006 47.07 47.64 46.02 46.23 8,325,180 -0.83(-1.77%)
Aug 07, 2006 46.75 47.42 45.79 47.06 11,640,670 +0.77(+1.67%)
Aug 04, 2006 47.91 48.28 46.08 46.29 11,185,628 -1.48(-3.09%)
Aug 03, 2006 47.24 48.16 46.84 47.77 9,870,889 -0.04(-0.09%)
Aug 02, 2006 47.91 48.70 46.93 47.81 14,234,258 +0.33(+0.70%)
Aug 01, 2006 47.42 48.16 46.54 47.47 8,403,437 -0.02(-0.04%)
Jul 31, 2006 46.48 48.06 46.48 47.50 10,855,852 +1.14(+2.45%)
Jul 28, 2006 47.40 47.60 45.68 46.36 10,870,490 -1.03(-2.17%)
Jul 27, 2006 47.94 48.60 46.59 47.39 12,896,436 -0.06(-0.12%)
Jul 26, 2006 46.50 47.68 45.71 47.45 14,526,172 +0.69(+1.47%)
Jul 25, 2006 46.17 46.88 45.63 46.76 12,969,625 +0.95(+2.08%)
Jul 24, 2006 43.67 45.81 43.65 45.80 16,092,993 +2.15(+4.91%)
Jul 21, 2006 43.81 44.94 42.71 43.66 27,998,834 -0.15(-0.34%)
Jul 20, 2006 46.00 46.10 43.59 43.81 14,799,225 -1.83(-4.02%)
Jul 19, 2006 44.52 45.94 44.36 45.64 13,211,996 +1.13(+2.54%)
Jul 18, 2006 45.82 46.29 43.74 44.51 18,932,470 -0.80(-1.77%)
Jul 17, 2006 47.90 47.91 45.09 45.31 16,906,806 -3.05(-6.30%)
Jul 14, 2006 47.64 48.40 46.38 48.36 12,467,713 +1.31(+2.78%)
Jul 13, 2006 47.71 48.10 47.03 47.06 12,868,286 -0.58(-1.21%)
Jul 12, 2006 47.47 48.14 47.07 47.63 13,740,509 +0.16(+0.33%)
Jul 11, 2006 45.32 47.56 45.32 47.47 12,405,502 +2.36(+5.23%)
Jul 10, 2006 45.04 45.93 44.65 45.12 8,566,284 +0.53(+1.20%)
Jul 07, 2006 45.83 46.39 44.43 44.58 9,482,421 -0.89(-1.95%)
Jul 06, 2006 46.10 46.88 45.26 45.47 10,192,219 -0.62(-1.34%)
Jul 05, 2006 46.39 46.39 44.95 46.09 10,534,944 -0.34(-0.73%)
Jul 03, 2006 46.11 46.47 45.98 46.43 5,231,510 +0.17(+0.37%)
Jun 30, 2006 45.77 46.60 45.46 46.26 10,865,846 +0.70(+1.54%)
Jun 29, 2006 43.76 45.61 43.57 45.56 14,103,220 +2.44(+5.67%)
Jun 28, 2006 42.46 43.13 42.15 43.11 12,055,036 +0.73(+1.73%)
Jun 27, 2006 42.63 43.39 42.12 42.38 13,013,539 -0.12(-0.28%)
Jun 26, 2006 42.03 42.56 41.39 42.50 9,340,545 +0.65(+1.56%)
Jun 23, 2006 41.42 42.47 41.08 41.85 15,995,031 +1.20(+2.95%)
Jun 22, 2006 39.71 41.05 39.65 40.65 20,365,860 +0.93(+2.34%)
Jun 21, 2006 38.87 40.18 38.73 39.72 20,294,500 +0.99(+2.55%)
Jun 20, 2006 40.07 40.46 38.68 38.73 13,753,740 -0.99(-2.50%)
Jun 19, 2006 41.28 41.29 39.63 39.72 13,543,882 -1.66(-4.02%)
Jun 16, 2006 41.73 41.88 40.78 41.39 14,745,459 -0.55(-1.32%)
Jun 15, 2006 40.48 42.20 40.21 41.94 18,838,870 +1.93(+4.83%)
Jun 14, 2006 38.90 40.05 38.90 40.01 17,417,584 +1.24(+3.19%)
Jun 13, 2006 39.65 41.01 38.37 38.77 22,657,258 -1.43(-3.55%)
Jun 12, 2006 42.45 42.45 40.16 40.20 13,944,455 -1.88(-4.46%)
Jun 09, 2006 42.99 43.16 41.58 42.07 16,492,862 -0.71(-1.66%)
Jun 08, 2006 42.06 42.81 40.85 42.79 27,790,526 -0.21(-0.48%)
Jun 07, 2006 44.87 45.04 42.96 42.99 16,160,130 -2.45(-5.39%)
Jun 06, 2006 44.95 46.20 44.61 45.44 13,522,770 +0.49(+1.09%)
Jun 05, 2006 47.42 47.42 44.93 44.95 13,935,025 -2.07(-4.40%)
Jun 02, 2006 46.79 47.28 46.17 47.02 10,726,645 +0.70(+1.50%)
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.