Schlumberger Ltd (NY: SLB )

43.11 +1.69 (+4.08%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.26 11.33 11.16 11.22 9,979,640 -0.08(-0.66%)
Jul 29, 2004 11.27 11.35 11.14 11.29 9,333,138 +0.02(+0.22%)
Jul 28, 2004 11.21 11.40 11.21 11.27 12,476,485 +0.11(+0.95%)
Jul 27, 2004 10.92 11.24 10.86 11.16 12,329,696 +0.28(+2.60%)
Jul 26, 2004 11.02 11.11 10.77 10.88 7,411,694 -0.11(-1.00%)
Jul 23, 2004 11.21 11.21 10.99 10.99 10,573,677 -0.22(-1.95%)
Jul 22, 2004 11.19 11.25 11.00 11.21 12,856,072 +0.02(+0.17%)
Jul 21, 2004 11.41 11.57 11.18 11.19 13,162,552 -0.22(-1.91%)
Jul 20, 2004 11.34 11.41 11.25 11.41 8,596,613 +0.07(+0.62%)
Jul 19, 2004 11.34 11.38 11.26 11.34 8,508,597 +0.02(+0.14%)
Jul 16, 2004 11.34 11.48 11.28 11.32 11,608,940 +0.01(+0.06%)
Jul 15, 2004 11.08 11.33 11.00 11.31 11,360,373 +0.23(+2.04%)
Jul 14, 2004 10.83 11.10 10.83 11.09 8,372,129 +0.22(+2.01%)
Jul 13, 2004 10.89 10.92 10.73 10.87 5,421,156 -0.01(-0.11%)
Jul 12, 2004 10.95 10.98 10.78 10.88 5,338,013 -0.07(-0.65%)
Jul 09, 2004 10.91 10.99 10.83 10.95 7,238,242 +0.07(+0.62%)
Jul 08, 2004 11.00 11.06 10.82 10.88 8,022,932 -0.10(-0.87%)
Jul 07, 2004 11.10 11.10 10.94 10.98 7,552,749 -0.02(-0.22%)
Jul 06, 2004 11.11 11.19 11.00 11.00 11,930,901 -0.08(-0.76%)
Jul 02, 2004 11.05 11.15 10.95 11.09 6,009,171 +0.03(+0.24%)
Jul 01, 2004 10.92 11.09 10.92 11.06 10,083,138 -0.01(-0.13%)
Jun 30, 2004 10.87 11.13 10.85 11.08 8,110,088 +0.21(+1.91%)
Jun 29, 2004 10.85 10.98 10.79 10.87 6,961,293 -0.01(-0.11%)
Jun 28, 2004 11.03 11.05 10.85 10.88 6,780,100 -0.15(-1.38%)
Jun 25, 2004 10.94 11.12 10.91 11.03 7,657,680 +0.09(+0.83%)
Jun 24, 2004 11.03 11.09 10.94 10.94 9,227,920 -0.09(-0.81%)
Jun 23, 2004 10.80 11.07 10.74 11.03 11,475,626 +0.31(+2.85%)
Jun 22, 2004 10.74 10.79 10.65 10.73 9,061,349 +0.00(+0.02%)
Jun 21, 2004 10.82 10.84 10.72 10.72 6,422,875 -0.09(-0.85%)
Jun 18, 2004 10.82 10.88 10.66 10.82 9,699,537 -0.00(-0.02%)
Jun 17, 2004 10.85 10.95 10.78 10.82 9,992,255 -0.03(-0.32%)
Jun 16, 2004 10.66 10.86 10.63 10.85 19,785,828 +0.40(+3.85%)
Jun 15, 2004 10.32 10.48 10.29 10.45 11,277,805 +0.21(+2.08%)
Jun 14, 2004 10.17 10.32 10.14 10.24 11,024,651 +0.05(+0.51%)
Jun 10, 2004 10.19 10.28 10.16 10.19 7,724,194 +0.08(+0.83%)
Jun 09, 2004 10.03 10.15 9.922 10.10 10,747,702 +0.00(+0.03%)
Jun 08, 2004 10.21 10.26 10.03 10.10 10,400,225 -0.00(-0.03%)
Jun 07, 2004 9.845 10.13 9.794 10.10 11,135,316 +0.27(+2.75%)
Jun 04, 2004 9.915 9.922 9.770 9.831 10,916,280 +0.03(+0.32%)
Jun 03, 2004 9.990 10.10 9.800 9.800 8,542,141 -0.17(-1.66%)
Jun 02, 2004 10.09 10.12 9.894 9.965 7,674,595 -0.13(-1.30%)
Jun 01, 2004 10.14 10.18 9.930 10.10 9,445,523 +0.13(+1.26%)
May 28, 2004 9.923 10.07 9.923 9.970 5,915,421 +0.05(+0.47%)
May 27, 2004 10.12 10.12 9.854 9.923 13,057,620 -0.21(-2.10%)
May 26, 2004 10.28 10.37 10.10 10.14 9,371,842 -0.14(-1.39%)
May 25, 2004 10.19 10.33 10.12 10.28 11,187,495 +0.16(+1.59%)
May 24, 2004 9.875 10.18 9.789 10.12 13,628,721 +0.25(+2.51%)
May 21, 2004 9.993 10.03 9.862 9.871 10,354,640 -0.06(-0.56%)
May 20, 2004 9.930 10.02 9.923 9.927 6,785,547 -0.00(-0.02%)
May 19, 2004 9.948 10.05 9.890 9.929 12,317,082 -0.02(-0.19%)
May 18, 2004 9.998 10.01 9.873 9.948 11,192,942 -0.05(-0.51%)
May 17, 2004 9.929 10.08 9.878 9.998 10,111,808 +0.01(+0.05%)
May 14, 2004 10.01 10.10 9.920 9.993 8,670,008 -0.01(-0.12%)
May 13, 2004 9.890 10.09 9.890 10.01 12,167,999 +0.12(+1.18%)
May 12, 2004 9.702 9.955 9.686 9.888 15,561,633 +0.19(+1.92%)
May 11, 2004 9.733 9.836 9.576 9.702 11,749,995 +0.03(+0.31%)
May 10, 2004 9.679 9.718 9.548 9.672 13,701,829 -0.10(-1.05%)
May 07, 2004 10.05 10.11 9.758 9.775 9,424,881 -0.26(-2.61%)
May 06, 2004 10.12 10.25 9.993 10.04 8,278,666 -0.15(-1.44%)
May 05, 2004 10.17 10.26 9.871 10.18 24,472,180 -0.14(-1.34%)
May 04, 2004 10.36 10.47 10.19 10.32 8,096,900 -0.07(-0.65%)
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.