Schlumberger Ltd (NY: SLB )

42.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 44.02 44.48 43.72 44.29 18,317,626 +0.02(+0.05%)
Jan 30, 2007 43.54 44.44 43.37 44.27 13,536,591 +1.00(+2.32%)
Jan 29, 2007 43.74 44.10 43.11 43.26 10,461,481 -0.44(-1.01%)
Jan 26, 2007 43.91 44.29 43.43 43.70 10,641,392 +0.02(+0.05%)
Jan 25, 2007 44.50 44.57 43.58 43.68 12,024,625 -0.97(-2.17%)
Jan 24, 2007 44.30 44.90 43.44 44.65 15,627,855 +0.27(+0.61%)
Jan 23, 2007 43.63 44.59 43.57 44.38 19,431,926 +1.83(+4.30%)
Jan 22, 2007 42.97 43.87 42.34 42.55 22,625,878 +0.00(+0.00%)
Jan 19, 2007 41.47 42.63 41.04 42.55 26,762,244 +2.16(+5.35%)
Jan 18, 2007 41.09 41.42 40.05 40.39 19,428,772 -0.40(-0.99%)
Jan 17, 2007 40.46 41.09 40.46 40.79 21,278,052 +0.48(+1.19%)
Jan 16, 2007 40.04 40.60 39.87 40.31 18,357,910 -0.07(-0.17%)
Jan 12, 2007 39.93 40.49 39.77 40.38 21,995,258 +0.96(+2.42%)
Jan 11, 2007 39.97 40.92 39.28 39.43 20,369,182 -0.36(-0.89%)
Jan 10, 2007 40.41 41.09 38.84 39.78 19,001,000 -0.81(-1.99%)
Jan 09, 2007 40.30 40.91 39.78 40.59 23,326,740 -0.33(-0.82%)
Jan 08, 2007 41.88 41.99 40.86 40.93 16,135,475 -0.37(-0.90%)
Jan 05, 2007 41.71 41.90 41.23 41.30 14,759,123 -0.07(-0.17%)
Jan 04, 2007 42.27 42.33 41.33 41.37 19,973,378 -1.06(-2.50%)
Jan 03, 2007 43.95 43.96 41.90 42.43 19,315,808 -1.63(-3.70%)
Dec 29, 2006 44.02 44.32 43.60 44.06 8,207,365 -0.33(-0.74%)
Dec 28, 2006 44.80 44.82 44.04 44.39 6,160,398 -0.18(-0.41%)
Dec 27, 2006 43.56 44.65 43.50 44.57 10,474,526 +1.10(+2.54%)
Dec 26, 2006 44.46 44.46 43.03 43.47 6,588,170 -0.40(-0.92%)
Dec 22, 2006 44.73 44.74 43.81 43.87 8,447,342 -0.68(-1.53%)
Dec 21, 2006 45.24 45.44 44.18 44.55 12,345,884 -0.68(-1.51%)
Dec 20, 2006 45.88 46.16 45.23 45.24 9,791,009 -0.64(-1.40%)
Dec 19, 2006 45.29 46.08 44.57 45.88 13,124,445 +0.49(+1.08%)
Dec 18, 2006 46.72 46.93 45.27 45.39 12,763,047 -1.73(-3.67%)
Dec 15, 2006 47.49 48.17 47.05 47.12 10,912,333 -0.82(-1.70%)
Dec 14, 2006 47.35 48.17 47.04 47.94 14,043,495 +0.94(+2.00%)
Dec 13, 2006 46.39 47.26 46.16 47.00 12,230,483 +0.93(+2.03%)
Dec 12, 2006 46.63 46.63 45.75 46.06 10,121,873 +0.09(+0.20%)
Dec 11, 2006 46.31 46.78 45.87 45.97 8,070,891 -0.43(-0.93%)
Dec 08, 2006 46.98 47.34 46.14 46.40 7,738,738 -0.15(-0.31%)
Dec 07, 2006 46.81 47.23 46.34 46.55 10,226,379 -0.27(-0.57%)
Dec 06, 2006 46.83 47.34 46.62 46.81 11,907,360 -0.14(-0.30%)
Dec 05, 2006 47.89 48.13 46.82 46.95 13,950,744 -1.12(-2.34%)
Dec 04, 2006 47.43 48.13 47.06 48.08 13,172,326 +0.40(+0.85%)
Dec 01, 2006 47.56 48.26 47.25 47.67 15,349,746 -0.10(-0.20%)
Nov 30, 2006 47.43 48.34 46.94 47.77 17,881,110 +0.31(+0.66%)
Nov 29, 2006 45.97 47.58 45.76 47.46 17,643,428 +1.65(+3.59%)
Nov 28, 2006 45.27 46.19 45.27 45.81 10,317,266 +0.73(+1.61%)
Nov 27, 2006 45.70 46.06 44.92 45.08 9,041,692 -0.51(-1.12%)
Nov 24, 2006 45.57 45.98 45.41 45.59 3,216,458 +0.13(+0.28%)
Nov 22, 2006 45.50 45.84 44.69 45.47 9,721,195 -0.30(-0.66%)
Nov 21, 2006 44.23 45.88 44.23 45.77 12,365,810 +1.65(+3.73%)
Nov 20, 2006 43.88 44.41 43.36 44.12 9,471,327 -0.05(-0.11%)
Nov 17, 2006 43.28 44.66 43.06 44.17 14,366,474 +0.47(+1.07%)
Nov 16, 2006 45.70 46.12 43.68 43.70 15,372,540 -1.95(-4.28%)
Nov 15, 2006 44.84 46.04 44.62 45.66 12,629,870 +0.82(+1.82%)
Nov 14, 2006 44.50 44.88 44.03 44.84 10,224,372 +0.75(+1.71%)
Nov 13, 2006 44.16 44.50 43.78 44.09 9,572,823 -0.07(-0.16%)
Nov 10, 2006 45.15 45.15 43.86 44.16 10,760,233 -1.16(-2.57%)
Nov 09, 2006 45.77 46.21 45.10 45.32 17,004,780 -0.22(-0.47%)
Nov 08, 2006 44.54 45.55 44.29 45.54 13,698,726 +0.89(+1.98%)
Nov 07, 2006 44.85 44.99 44.12 44.65 11,101,848 -0.24(-0.53%)
Nov 06, 2006 43.95 44.93 43.82 44.89 13,483,980 +0.59(+1.34%)
Nov 03, 2006 43.39 44.52 42.72 44.30 10,891,116 +1.08(+2.50%)
Nov 02, 2006 43.51 43.62 42.71 43.21 13,522,256 -0.43(-0.99%)
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.