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 (%)
Jul 31, 2013 61.19 61.30 60.54 60.70 6,745,589 -0.07(-0.12%)
Jul 30, 2013 60.81 61.11 60.63 60.77 6,890,447 +0.21(+0.35%)
Jul 29, 2013 60.54 60.84 60.30 60.57 6,521,529 -0.57(-0.93%)
Jul 26, 2013 61.40 61.40 60.57 61.13 6,756,356 -0.49(-0.80%)
Jul 25, 2013 61.59 62.16 61.21 61.63 7,822,349 -0.21(-0.34%)
Jul 24, 2013 62.49 62.54 61.45 61.83 7,205,905 -0.54(-0.86%)
Jul 23, 2013 62.59 63.04 62.24 62.37 9,201,404 -0.18(-0.29%)
Jul 22, 2013 61.72 63.45 61.75 62.55 15,004,303 +0.80(+1.29%)
Jul 19, 2013 60.61 62.36 60.37 61.75 23,363,528 +3.18(+5.43%)
Jul 18, 2013 58.04 58.85 58.04 58.57 8,228,806 +0.70(+1.21%)
Jul 17, 2013 57.29 58.04 57.29 57.87 8,934,380 +0.76(+1.33%)
Jul 16, 2013 57.61 57.86 56.68 57.11 8,089,920 -0.37(-0.65%)
Jul 15, 2013 57.35 57.70 57.01 57.48 5,263,254 +0.13(+0.23%)
Jul 12, 2013 57.04 57.38 56.98 57.35 5,718,838 +0.16(+0.27%)
Jul 11, 2013 57.53 57.63 56.73 57.19 6,551,630 +0.34(+0.59%)
Jul 10, 2013 57.00 57.12 56.69 56.86 6,155,651 -0.27(-0.47%)
Jul 09, 2013 56.15 57.31 55.82 57.12 9,600,803 +1.31(+2.34%)
Jul 08, 2013 55.69 56.14 55.46 55.82 7,312,982 +0.52(+0.94%)
Jul 05, 2013 54.80 55.51 54.47 55.30 5,351,715 +0.81(+1.48%)
Jul 03, 2013 54.10 54.59 53.61 54.49 4,223,408 +0.30(+0.55%)
Jul 02, 2013 54.71 54.71 53.92 54.19 6,608,123 -0.13(-0.23%)
Jul 01, 2013 53.88 54.74 53.70 54.32 8,620,210 +0.84(+1.56%)
Jun 28, 2013 53.59 53.95 53.44 53.48 10,051,208 -0.20(-0.38%)
Jun 27, 2013 53.83 54.14 53.62 53.68 7,973,599 +0.09(+0.17%)
Jun 26, 2013 54.20 54.28 53.45 53.59 6,966,920 -0.21(-0.39%)
Jun 25, 2013 53.77 54.48 53.64 53.80 8,970,613 +0.63(+1.19%)
Jun 24, 2013 53.62 53.72 52.43 53.17 10,697,721 -1.19(-2.18%)
Jun 21, 2013 54.32 54.58 53.59 54.36 13,111,654 +0.51(+0.96%)
Jun 20, 2013 54.19 54.33 53.59 53.84 11,949,740 -0.94(-1.72%)
Jun 19, 2013 55.42 55.82 54.78 54.78 8,484,482 -0.57(-1.02%)
Jun 18, 2013 54.62 55.68 54.53 55.35 7,616,189 +0.79(+1.45%)
Jun 17, 2013 54.04 54.80 54.04 54.56 7,203,959 +1.12(+2.09%)
Jun 14, 2013 54.12 54.24 53.40 53.44 6,617,741 -0.64(-1.19%)
Jun 13, 2013 53.07 54.16 52.99 54.08 9,111,446 +1.13(+2.13%)
Jun 12, 2013 53.84 53.88 52.90 52.95 8,382,313 -0.37(-0.69%)
Jun 11, 2013 54.01 54.19 53.22 53.32 11,486,375 -1.39(-2.54%)
Jun 10, 2013 55.31 55.52 54.56 54.71 8,392,498 -0.47(-0.85%)
Jun 07, 2013 55.26 55.49 54.70 55.18 8,983,210 +0.47(+0.86%)
Jun 06, 2013 53.83 54.71 53.59 54.71 9,770,248 +0.84(+1.55%)
Jun 05, 2013 54.18 54.56 53.81 53.87 10,048,151 -0.50(-0.92%)
Jun 04, 2013 54.59 54.90 54.16 54.37 12,662,819 -0.30(-0.55%)
Jun 03, 2013 54.62 54.88 54.29 54.67 10,941,999 +0.40(+0.73%)
May 31, 2013 55.28 55.37 54.26 54.27 10,631,118 -1.32(-2.38%)
May 30, 2013 55.42 55.88 54.96 55.59 7,733,802 -0.13(-0.23%)
May 29, 2013 55.60 55.97 55.20 55.72 6,580,014 -0.31(-0.56%)
May 28, 2013 56.38 56.61 55.92 56.03 9,015,313 +0.55(+0.99%)
May 24, 2013 55.49 55.65 54.74 55.48 8,924,248 -0.54(-0.96%)
May 23, 2013 55.32 56.07 54.86 56.02 9,032,965 -0.15(-0.26%)
May 22, 2013 57.19 57.81 55.82 56.17 12,430,430 -1.11(-1.95%)
May 21, 2013 57.51 57.85 56.98 57.28 8,524,520 -0.25(-0.44%)
May 20, 2013 56.15 57.58 56.05 57.53 13,376,280 +1.25(+2.22%)
May 17, 2013 56.40 56.61 55.65 56.29 12,830,706 +0.35(+0.62%)
May 16, 2013 56.30 56.61 55.79 55.94 8,345,131 -0.30(-0.54%)
May 15, 2013 56.17 56.65 55.71 56.24 12,681,157 -1.01(-1.77%)
May 13, 2013 57.03 57.53 56.93 57.25 10,907,919 +0.16(+0.29%)
May 10, 2013 57.18 57.25 56.35 57.09 8,520,448 -0.32(-0.56%)
May 09, 2013 57.58 57.71 57.03 57.41 5,897,407 -0.25(-0.44%)
May 08, 2013 57.13 57.74 56.87 57.66 6,428,249 +0.52(+0.91%)
May 07, 2013 56.92 57.56 56.78 57.14 7,893,429 +0.54(+0.96%)
May 06, 2013 56.27 56.79 56.09 56.60 6,057,706 +0.33(+0.58%)
May 03, 2013 55.77 56.48 55.18 56.27 8,860,456 +1.09(+1.98%)
May 02, 2013 54.86 55.42 54.59 55.18 6,246,194 +0.34(+0.62%)
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.