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 (%)
Jan 29, 2010 46.47 47.03 44.68 45.09 16,779,642 -0.83(-1.81%)
Jan 28, 2010 46.98 47.42 45.63 45.92 12,510,298 -0.76(-1.63%)
Jan 27, 2010 46.51 47.10 46.05 46.68 13,643,139 -0.04(-0.08%)
Jan 26, 2010 46.36 48.14 46.02 46.71 12,816,161 -0.04(-0.09%)
Jan 25, 2010 46.67 47.30 45.83 46.76 13,920,687 +0.41(+0.87%)
Jan 22, 2010 47.88 48.58 46.12 46.35 20,183,706 -2.18(-4.49%)
Jan 21, 2010 49.04 49.37 47.97 48.53 16,289,632 -0.55(-1.13%)
Jan 20, 2010 49.57 49.84 48.30 49.09 15,094,620 -1.31(-2.59%)
Jan 19, 2010 49.64 50.62 49.41 50.39 10,363,451 +0.07(+0.14%)
Jan 15, 2010 50.60 50.32 50.32 50.32 17,714,002 -0.33(-0.65%)
Jan 14, 2010 49.81 51.03 49.81 50.65 10,150,551 +0.31(+0.62%)
Jan 13, 2010 49.53 50.50 48.47 50.34 12,391,326 +0.90(+1.81%)
Jan 12, 2010 49.17 50.24 48.88 49.44 13,240,662 -0.75(-1.50%)
Jan 11, 2010 50.66 50.84 49.29 50.20 14,499,393 +0.00(+0.00%)
Jan 08, 2010 49.16 51.15 49.09 50.20 18,983,732 +0.81(+1.64%)
Jan 07, 2010 48.66 49.60 48.46 49.39 10,837,410 +0.50(+1.03%)
Jan 06, 2010 47.72 48.98 47.62 48.88 14,004,479 +1.07(+2.23%)
Jan 05, 2010 47.60 48.04 47.41 47.82 10,366,566 +0.13(+0.28%)
Jan 04, 2010 47.17 47.74 46.98 47.68 8,122,971 +1.44(+3.10%)
Dec 31, 2009 46.64 46.25 46.25 46.25 4,857,539 -0.33(-0.72%)
Dec 30, 2009 46.15 46.61 45.95 46.58 3,939,069 +0.26(+0.55%)
Dec 29, 2009 46.89 47.09 46.03 46.32 4,759,536 -0.37(-0.79%)
Dec 28, 2009 46.86 47.20 46.50 46.69 5,159,511 +0.26(+0.57%)
Dec 24, 2009 46.47 46.75 46.30 46.43 2,100,468 +0.09(+0.18%)
Dec 23, 2009 46.18 46.83 45.86 46.34 7,666,929 +0.89(+1.95%)
Dec 22, 2009 45.50 46.00 45.29 45.46 6,906,102 -0.35(-0.76%)
Dec 21, 2009 45.08 46.08 44.91 45.80 8,282,362 +1.08(+2.41%)
Dec 18, 2009 44.90 45.23 44.51 44.72 15,351,913 +0.27(+0.61%)
Dec 17, 2009 44.80 45.11 44.33 44.45 8,414,260 -0.55(-1.23%)
Dec 16, 2009 44.44 45.76 44.38 45.01 10,312,357 +0.79(+1.78%)
Dec 15, 2009 44.14 44.82 43.87 44.22 9,301,019 +0.19(+0.44%)
Dec 14, 2009 44.00 44.23 43.87 44.03 6,868,232 +0.42(+0.96%)
Dec 11, 2009 43.84 44.09 43.34 43.61 8,030,030 -0.07(-0.16%)
Dec 10, 2009 43.12 43.76 42.76 43.68 11,437,435 +1.04(+2.43%)
Dec 09, 2009 42.81 43.06 41.90 42.64 13,158,248 +0.01(+0.03%)
Dec 08, 2009 43.35 43.46 42.32 42.63 11,280,117 -0.97(-2.22%)
Dec 07, 2009 43.35 44.18 42.89 43.60 9,647,434 -0.01(-0.02%)
Dec 04, 2009 44.90 45.26 43.16 43.60 12,238,351 -0.59(-1.33%)
Dec 03, 2009 45.29 45.46 44.11 44.19 10,507,118 -1.27(-2.80%)
Dec 02, 2009 45.72 46.11 45.12 45.46 8,226,802 -0.47(-1.02%)
Dec 01, 2009 45.93 46.91 45.88 45.93 12,270,304 +0.54(+1.19%)
Nov 30, 2009 44.41 45.62 44.41 45.39 9,432,555 +0.53(+1.19%)
Nov 27, 2009 44.50 45.12 44.16 44.86 5,831,261 -1.34(-2.91%)
Nov 25, 2009 46.30 46.42 45.50 46.20 10,097,186 -0.38(-0.81%)
Nov 24, 2009 45.73 46.61 45.37 46.58 10,019,949 +0.66(+1.44%)
Nov 23, 2009 46.17 47.03 45.72 45.92 12,001,965 +0.92(+2.04%)
Nov 20, 2009 45.63 45.85 44.65 45.00 11,995,288 -0.85(-1.86%)
Nov 19, 2009 47.07 47.12 45.52 45.85 10,948,294 -1.54(-3.25%)
Nov 18, 2009 47.85 47.97 46.91 47.40 9,485,374 -0.27(-0.57%)
Nov 17, 2009 47.82 48.09 47.15 47.67 12,590,745 -0.57(-1.18%)
Nov 16, 2009 47.28 48.55 47.22 48.23 12,150,574 +1.68(+3.62%)
Nov 13, 2009 45.76 46.76 45.33 46.55 11,230,102 +0.65(+1.42%)
Nov 12, 2009 46.66 47.12 45.60 45.90 8,400,617 -1.09(-2.33%)
Nov 11, 2009 46.76 47.67 46.71 46.99 9,701,182 +0.54(+1.16%)
Nov 10, 2009 46.10 46.75 45.73 46.45 8,793,436 +0.18(+0.38%)
Nov 09, 2009 46.71 46.87 45.95 46.27 18,845,112 +0.52(+1.13%)
Nov 06, 2009 45.72 46.90 45.31 45.76 10,794,186 -0.25(-0.54%)
Nov 05, 2009 46.10 46.57 45.75 46.00 8,936,246 +0.32(+0.70%)
Nov 04, 2009 46.00 46.49 45.44 45.68 11,099,294 -0.12(-0.26%)
Nov 03, 2009 44.14 46.03 43.69 45.80 13,167,917 +1.25(+2.81%)
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.