Schlumberger Ltd (NY: SLB )

41.67 +0.17 (+0.42%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.84 14.91 14.66 14.72 8,498,663 -0.15(-1.01%)
Sep 29, 2005 14.80 14.88 14.64 14.87 9,419,290 +0.08(+0.52%)
Sep 28, 2005 14.74 14.81 14.60 14.79 10,980,140 +0.09(+0.61%)
Sep 27, 2005 14.60 14.70 14.45 14.70 10,350,524 +0.06(+0.43%)
Sep 26, 2005 14.40 14.68 14.38 14.64 13,376,750 +0.17(+1.18%)
Sep 23, 2005 14.47 14.74 14.40 14.47 12,792,148 -0.26(-1.75%)
Sep 22, 2005 14.85 14.95 14.58 14.72 17,934,008 -0.01(-0.06%)
Sep 21, 2005 14.91 14.91 14.62 14.73 12,672,877 -0.02(-0.11%)
Sep 20, 2005 14.89 14.95 14.63 14.75 10,818,722 -0.14(-0.94%)
Sep 19, 2005 14.65 15.02 14.63 14.89 13,763,809 +0.39(+2.66%)
Sep 16, 2005 14.51 14.55 14.34 14.50 14,376,222 +0.03(+0.23%)
Sep 15, 2005 14.48 14.59 14.20 14.47 10,135,205 +0.02(+0.14%)
Sep 14, 2005 14.42 14.57 14.32 14.45 9,667,867 +0.11(+0.77%)
Sep 13, 2005 14.52 14.61 14.34 14.34 10,993,615 -0.17(-1.18%)
Sep 12, 2005 14.81 14.82 14.47 14.51 15,697,956 -0.35(-2.35%)
Sep 09, 2005 14.63 14.90 14.58 14.86 11,277,458 +0.33(+2.28%)
Sep 08, 2005 14.70 14.79 14.50 14.53 10,239,567 -0.17(-1.14%)
Sep 07, 2005 14.84 14.87 14.60 14.69 9,474,051 -0.15(-1.00%)
Sep 06, 2005 14.78 14.93 14.53 14.84 12,485,081 +0.22(+1.53%)
Sep 02, 2005 15.11 15.11 14.62 14.62 11,757,124 -0.53(-3.49%)
Sep 01, 2005 15.04 15.29 14.83 15.15 13,770,116 +0.11(+0.73%)
Aug 31, 2005 14.69 15.22 14.65 15.04 19,297,888 +0.42(+2.85%)
Aug 30, 2005 14.63 14.93 14.61 14.62 19,557,648 +0.14(+0.96%)
Aug 29, 2005 14.55 14.66 14.40 14.48 16,634,064 +0.17(+1.17%)
Aug 26, 2005 14.35 14.44 14.25 14.31 11,113,173 -0.04(-0.27%)
Aug 25, 2005 14.38 14.39 14.20 14.35 9,641,203 -0.07(-0.46%)
Aug 24, 2005 14.37 14.60 14.29 14.42 10,791,198 +0.09(+0.64%)
Aug 23, 2005 14.37 14.42 14.10 14.33 10,116,282 +0.05(+0.33%)
Aug 22, 2005 14.46 14.54 14.14 14.28 8,908,659 -0.11(-0.78%)
Aug 19, 2005 14.41 14.46 14.27 14.39 8,889,162 +0.16(+1.12%)
Aug 18, 2005 14.17 14.38 14.11 14.23 13,500,322 -0.02(-0.16%)
Aug 17, 2005 14.59 14.68 14.21 14.25 14,402,599 -0.32(-2.17%)
Aug 16, 2005 14.85 14.93 14.56 14.57 9,808,929 -0.28(-1.90%)
Aug 15, 2005 15.00 15.03 14.78 14.85 8,308,287 -0.15(-0.99%)
Aug 12, 2005 15.23 15.27 14.89 15.00 8,805,156 -0.21(-1.39%)
Aug 11, 2005 15.22 15.31 15.07 15.21 10,211,470 +0.04(+0.24%)
Aug 10, 2005 15.01 15.31 14.90 15.18 11,867,221 +0.21(+1.40%)
Aug 09, 2005 15.04 15.07 14.91 14.97 6,527,817 -0.07(-0.48%)
Aug 08, 2005 15.06 15.15 14.94 15.04 12,504,004 +0.08(+0.52%)
Aug 05, 2005 15.10 15.17 14.84 14.96 10,838,218 -0.10(-0.67%)
Aug 04, 2005 15.02 15.21 15.02 15.06 12,175,721 -0.07(-0.45%)
Aug 03, 2005 15.21 15.21 15.03 15.13 12,050,716 +0.01(+0.03%)
Aug 02, 2005 14.89 15.12 14.83 15.12 13,208,738 +0.35(+2.36%)
Aug 01, 2005 14.68 14.91 14.68 14.77 10,054,639 +0.17(+1.17%)
Jul 29, 2005 14.83 14.84 14.58 14.60 9,300,018 -0.17(-1.13%)
Jul 28, 2005 14.88 14.91 14.63 14.77 12,627,290 -0.05(-0.32%)
Jul 27, 2005 14.85 14.90 14.65 14.82 11,125,215 -0.03(-0.19%)
Jul 26, 2005 14.63 14.95 14.63 14.85 14,596,129 +0.04(+0.29%)
Jul 25, 2005 14.35 14.93 14.32 14.80 23,036,016 +0.45(+3.16%)
Jul 22, 2005 13.94 14.37 13.90 14.35 25,634,758 +0.75(+5.54%)
Jul 21, 2005 13.68 13.77 13.47 13.60 14,298,523 -0.09(-0.62%)
Jul 20, 2005 13.60 13.76 13.50 13.68 11,485,323 +0.05(+0.35%)
Jul 19, 2005 13.22 13.65 13.22 13.63 13,020,369 +0.41(+3.11%)
Jul 18, 2005 13.21 13.31 13.05 13.22 9,785,992 +0.00(+0.01%)
Jul 15, 2005 13.38 13.40 13.17 13.22 10,122,303 -0.09(-0.64%)
Jul 14, 2005 13.71 13.78 13.14 13.31 22,680,496 -0.40(-2.91%)
Jul 13, 2005 13.76 13.86 13.60 13.71 8,940,484 -0.06(-0.41%)
Jul 12, 2005 13.72 13.82 13.62 13.76 9,774,523 +0.06(+0.43%)
Jul 11, 2005 13.51 13.72 13.34 13.70 9,038,825 +0.19(+1.42%)
Jul 08, 2005 13.60 13.79 13.45 13.51 9,954,864 -0.12(-0.88%)
Jul 07, 2005 13.52 13.63 13.37 13.63 11,922,269 +0.08(+0.58%)
Jul 06, 2005 13.78 13.86 13.50 13.55 9,784,272 -0.19(-1.41%)
Jul 05, 2005 13.40 13.76 13.40 13.75 10,584,480 +0.39(+2.88%)
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.