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 (%)
Nov 30, 2010 54.31 56.01 53.80 55.68 15,441,963 +0.24(+0.44%)
Nov 29, 2010 54.65 55.55 54.04 55.44 11,937,518 +0.89(+1.62%)
Nov 26, 2010 54.66 55.54 54.55 54.55 3,859,560 -0.84(-1.52%)
Nov 24, 2010 54.38 55.39 55.39 55.39 9,579,863 +1.23(+2.27%)
Nov 23, 2010 54.15 54.19 53.01 54.16 13,399,283 -0.69(-1.26%)
Nov 22, 2010 54.49 54.85 53.58 54.85 11,523,659 -0.02(-0.04%)
Nov 19, 2010 54.20 54.90 53.33 54.88 10,707,259 +0.67(+1.23%)
Nov 18, 2010 53.85 54.55 53.85 54.21 13,065,432 +0.79(+1.48%)
Nov 17, 2010 52.23 53.68 52.11 53.42 13,418,391 +0.88(+1.67%)
Nov 16, 2010 52.38 53.36 52.05 52.54 17,379,072 -0.80(-1.51%)
Nov 15, 2010 53.35 53.69 52.99 53.35 11,702,165 +0.14(+0.26%)
Nov 12, 2010 52.84 53.78 52.59 53.21 15,477,344 -0.65(-1.21%)
Nov 11, 2010 53.12 53.95 52.79 53.86 12,592,385 +0.27(+0.50%)
Nov 10, 2010 53.01 53.68 52.58 53.60 16,295,843 +0.52(+0.99%)
Nov 09, 2010 53.92 54.78 52.77 53.07 15,656,226 -0.66(-1.23%)
Nov 08, 2010 54.13 54.32 53.30 53.73 14,734,007 -0.59(-1.08%)
Nov 05, 2010 54.17 54.80 53.60 54.32 15,900,616 -0.10(-0.18%)
Nov 04, 2010 53.02 54.45 52.87 54.42 20,007,102 +2.58(+4.97%)
Nov 03, 2010 51.48 51.85 50.94 51.85 13,199,322 +0.53(+1.04%)
Nov 02, 2010 50.88 51.75 50.70 51.31 13,127,235 +0.93(+1.85%)
Nov 01, 2010 50.57 50.59 49.93 50.38 17,131,018 +0.20(+0.40%)
Oct 29, 2010 49.89 50.42 49.56 50.18 17,497,588 +0.08(+0.16%)
Oct 28, 2010 49.96 50.24 49.21 50.10 19,781,098 +0.39(+0.78%)
Oct 27, 2010 49.00 49.79 48.54 49.71 10,950,656 +0.51(+1.04%)
Oct 25, 2010 49.20 50.19 49.17 49.20 17,879,808 +0.55(+1.12%)
Oct 22, 2010 47.44 48.97 47.39 48.66 20,686,676 +2.48(+5.38%)
Oct 21, 2010 46.31 46.63 45.59 46.17 14,399,277 +0.01(+0.03%)
Oct 20, 2010 45.55 46.49 45.31 46.16 12,049,446 +0.59(+1.29%)
Oct 19, 2010 45.68 45.86 44.77 45.57 19,031,224 -0.75(-1.61%)
Oct 18, 2010 45.88 47.14 45.61 46.32 11,279,205 +0.01(+0.02%)
Oct 15, 2010 46.46 46.58 45.61 46.31 16,147,900 +0.17(+0.37%)
Oct 14, 2010 46.48 46.65 45.74 46.14 11,164,262 -0.26(-0.56%)
Oct 13, 2010 45.58 46.65 45.42 46.40 14,690,250 +1.41(+3.13%)
Oct 12, 2010 45.35 45.40 44.49 44.99 16,779,356 -0.60(-1.32%)
Oct 11, 2010 45.51 46.02 45.14 45.59 7,839,741 -0.04(-0.09%)
Oct 08, 2010 45.64 45.80 44.23 45.64 11,621,867 +0.41(+0.91%)
Oct 07, 2010 45.72 45.72 44.82 45.23 41,064 -0.10(-0.22%)
Oct 06, 2010 45.10 45.89 45.04 45.33 11,615,850 +0.12(+0.27%)
Oct 05, 2010 44.62 45.38 44.42 45.20 40,063 +1.26(+2.88%)
Oct 04, 2010 44.72 45.23 43.49 43.94 10,135,783 -0.88(-1.97%)
Oct 01, 2010 44.82 45.13 44.37 44.82 12,327,914 +0.59(+1.33%)
Sep 30, 2010 44.23 45.20 44.01 44.24 64,654 +0.07(+0.15%)
Sep 29, 2010 43.34 44.64 43.16 44.17 54,572 +0.88(+2.04%)
Sep 28, 2010 43.06 43.39 42.64 43.29 20,801 +0.31(+0.72%)
Sep 27, 2010 43.82 43.85 42.84 42.98 10,903,301 -0.56(-1.29%)
Sep 24, 2010 42.45 43.84 42.30 43.54 13,699,798 +1.82(+4.35%)
Sep 23, 2010 41.72 42.25 41.50 41.72 11,868,299 -0.62(-1.47%)
Sep 22, 2010 42.65 43.03 42.21 42.35 9,325,270 -0.22(-0.52%)
Sep 21, 2010 42.25 42.94 42.12 42.57 8,976 +0.59(+1.40%)
Sep 20, 2010 41.79 42.45 41.48 41.98 13,077,303 +0.27(+0.64%)
Sep 17, 2010 41.71 42.27 41.71 41.71 13,579,816 -0.06(-0.15%)
Sep 15, 2010 42.02 42.67 41.13 41.78 21,979,594 -0.47(-1.12%)
Sep 14, 2010 43.06 43.07 41.67 42.25 36,479 -0.93(-2.16%)
Sep 13, 2010 43.03 43.40 42.88 43.19 10,122,644 +0.60(+1.42%)
Sep 10, 2010 42.46 42.92 42.17 42.58 10,856,616 +0.56(+1.33%)
Sep 09, 2010 42.47 42.63 41.90 42.02 2,682 +0.14(+0.33%)
Sep 08, 2010 41.89 42.29 41.02 41.89 12,465,749 +0.87(+2.12%)
Sep 07, 2010 41.23 41.29 40.65 41.02 37,722 -0.17(-0.42%)
Sep 03, 2010 41.05 41.57 40.77 41.19 13,162,568 +0.68(+1.68%)
Sep 02, 2010 39.87 40.54 39.55 40.51 31,394 +0.89(+2.25%)
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.