Schlumberger Ltd (NY: SLB )

41.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 49.38 50.16 49.27 49.99 7,564,910 +0.66(+1.34%)
Dec 29, 2011 49.08 49.58 49.03 49.33 6,389,273 +0.27(+0.55%)
Dec 28, 2011 50.20 50.50 48.88 49.06 8,540,394 -1.14(-2.27%)
Dec 27, 2011 50.54 50.91 50.20 50.20 5,878,852 -0.40(-0.78%)
Dec 23, 2011 49.95 50.60 49.77 50.60 6,159,679 +1.05(+2.11%)
Dec 21, 2011 50.05 50.22 48.57 49.55 10,602,315 -0.34(-0.67%)
Dec 20, 2011 48.81 50.19 48.81 49.89 10,837,396 +2.27(+4.76%)
Dec 19, 2011 49.34 49.34 47.53 47.62 10,962,861 -1.35(-2.75%)
Dec 16, 2011 49.13 49.73 48.16 48.97 16,080,233 +0.42(+0.87%)
Dec 15, 2011 49.82 50.12 48.43 48.54 11,447,395 -0.49(-1.00%)
Dec 14, 2011 50.63 50.87 48.90 49.03 18,869,738 -2.50(-4.84%)
Dec 13, 2011 53.12 53.98 51.24 51.53 13,534,896 -1.11(-2.10%)
Dec 12, 2011 53.31 53.42 51.65 52.63 12,933,364 -1.63(-3.01%)
Dec 09, 2011 52.80 54.57 52.72 54.27 14,334,208 +1.61(+3.06%)
Dec 08, 2011 54.33 55.14 52.44 52.66 16,823,696 -2.30(-4.18%)
Dec 07, 2011 55.47 55.69 54.41 54.95 13,450,438 -1.14(-2.04%)
Dec 06, 2011 56.25 56.83 55.57 56.10 10,619,292 -0.37(-0.65%)
Dec 05, 2011 55.83 56.64 55.57 56.46 13,156,287 +1.57(+2.85%)
Dec 02, 2011 55.55 56.15 54.77 54.90 9,640,416 +0.10(+0.19%)
Dec 01, 2011 55.01 55.66 54.34 54.79 10,305,242 -0.34(-0.61%)
Nov 30, 2011 53.56 55.25 53.45 55.13 16,760,654 +3.59(+6.96%)
Nov 29, 2011 51.11 52.20 50.55 51.54 10,175,093 +1.07(+2.12%)
Nov 28, 2011 49.94 50.95 49.91 50.48 11,374,117 +2.08(+4.29%)
Nov 25, 2011 48.21 49.45 48.17 48.40 4,861,748 -0.09(-0.20%)
Nov 23, 2011 49.55 49.85 48.26 48.49 13,330,738 -1.79(-3.55%)
Nov 22, 2011 50.89 51.40 50.02 50.28 10,876,588 -0.90(-1.75%)
Nov 21, 2011 51.00 51.52 50.06 51.18 11,647,307 -0.83(-1.60%)
Nov 18, 2011 53.06 53.06 51.16 52.01 13,211,269 -0.28(-0.54%)
Nov 17, 2011 54.46 54.67 51.69 52.29 16,515,551 -2.23(-4.09%)
Nov 16, 2011 54.95 56.05 54.46 54.52 18,190,324 -0.88(-1.58%)
Nov 15, 2011 54.91 55.88 54.33 55.40 10,812,691 +0.26(+0.46%)
Nov 14, 2011 55.06 55.88 54.69 55.14 8,174,811 -0.67(-1.20%)
Nov 11, 2011 54.85 56.26 54.23 55.81 11,460,301 +1.82(+3.36%)
Nov 10, 2011 54.21 54.60 53.10 54.00 10,423,761 +0.70(+1.31%)
Nov 09, 2011 54.25 54.46 53.13 53.30 17,254,910 -2.73(-4.87%)
Nov 08, 2011 55.38 56.18 54.49 56.02 12,155,198 +1.09(+1.99%)
Nov 07, 2011 54.70 55.76 53.94 54.93 9,258,087 +0.26(+0.48%)
Nov 04, 2011 54.51 55.95 53.90 54.67 14,580,114 -0.70(-1.26%)
Nov 03, 2011 53.82 55.56 53.33 55.37 16,447,320 +2.33(+4.39%)
Nov 02, 2011 53.15 53.21 52.06 53.04 11,227,812 +1.17(+2.26%)
Nov 01, 2011 50.91 52.82 50.31 51.87 21,866,716 -1.71(-3.18%)
Oct 31, 2011 54.68 55.05 53.31 53.57 14,395,455 -1.82(-3.28%)
Oct 28, 2011 54.65 56.10 54.43 55.39 14,861,130 +0.14(+0.25%)
Oct 27, 2011 53.06 55.83 53.06 55.25 24,569,120 +4.32(+8.49%)
Oct 26, 2011 50.56 51.29 49.08 50.93 16,188,253 +1.32(+2.66%)
Oct 25, 2011 51.28 51.42 49.43 49.61 16,288,002 -1.35(-2.65%)
Oct 24, 2011 49.43 51.01 49.15 50.96 15,357,799 +1.82(+3.71%)
Oct 21, 2011 50.05 50.52 48.51 49.13 29,607,194 -0.44(-0.90%)
Oct 20, 2011 49.59 50.18 48.49 49.58 17,989,464 +0.07(+0.13%)
Oct 19, 2011 50.92 51.72 49.39 49.51 14,597,497 -1.47(-2.88%)
Oct 18, 2011 49.25 51.34 48.56 50.98 13,754,925 +1.74(+3.54%)
Oct 17, 2011 50.85 50.99 48.98 49.24 16,794,288 -2.49(-4.82%)
Oct 14, 2011 50.05 51.77 49.97 51.73 15,781,956 +2.73(+5.57%)
Oct 13, 2011 48.86 49.28 47.94 49.00 15,055,462 -0.08(-0.16%)
Oct 12, 2011 49.12 50.04 48.73 49.08 16,525,199 +0.36(+0.73%)
Oct 11, 2011 47.73 49.61 47.58 48.73 19,853,654 +0.75(+1.57%)
Oct 10, 2011 47.11 48.19 47.11 47.97 14,203,626 +2.30(+5.03%)
Oct 07, 2011 46.63 46.73 45.15 45.68 16,457,627 -0.91(-1.96%)
Oct 06, 2011 46.15 46.85 45.92 46.59 20,168,218 +1.68(+3.75%)
Oct 05, 2011 43.22 45.28 42.48 44.90 20,891,442 +1.80(+4.18%)
Oct 04, 2011 40.92 43.26 39.95 43.10 27,736,668 +1.01(+2.41%)
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.