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 (%)
Nov 30, 2007 65.17 65.69 64.32 65.19 13,991,508 +0.90(+1.40%)
Nov 29, 2007 63.14 64.86 63.14 64.29 9,879,532 +1.07(+1.69%)
Nov 28, 2007 62.57 63.75 62.43 63.22 13,097,104 +1.02(+1.64%)
Nov 27, 2007 62.33 63.25 60.98 62.20 15,545,628 -0.97(-1.53%)
Nov 26, 2007 65.52 66.24 63.12 63.17 9,965,699 -2.48(-3.77%)
Nov 23, 2007 64.32 65.98 63.76 65.65 4,349,208 +1.63(+2.54%)
Nov 21, 2007 64.65 65.91 63.53 64.02 11,748,367 -1.03(-1.59%)
Nov 20, 2007 64.02 65.70 63.70 65.06 13,030,515 +1.21(+1.90%)
Nov 19, 2007 64.94 65.43 63.32 63.84 8,796,075 -1.35(-2.08%)
Nov 16, 2007 64.11 65.21 63.30 65.19 12,323,556 +1.83(+2.88%)
Nov 15, 2007 64.69 65.40 62.86 63.37 12,345,028 -1.71(-2.63%)
Nov 14, 2007 65.36 65.79 64.20 65.08 13,846,027 +0.24(+0.38%)
Nov 13, 2007 63.60 65.70 63.48 64.83 15,248,823 +1.33(+2.09%)
Nov 12, 2007 65.92 65.92 63.17 63.51 15,582,562 -2.60(-3.93%)
Nov 09, 2007 66.44 67.76 65.81 66.10 11,115,804 -1.10(-1.63%)
Nov 08, 2007 66.42 67.86 65.17 67.20 16,266,403 +1.10(+1.66%)
Nov 07, 2007 68.53 68.89 66.09 66.10 14,211,094 -2.36(-3.45%)
Nov 06, 2007 68.52 69.05 68.14 68.47 12,754,840 +0.33(+0.48%)
Nov 05, 2007 68.08 69.39 67.37 68.14 11,558,636 -0.80(-1.15%)
Nov 02, 2007 67.98 69.44 67.58 68.93 13,776,447 +1.86(+2.78%)
Nov 01, 2007 66.75 69.39 66.26 67.07 19,580,298 -0.29(-0.43%)
Oct 31, 2007 67.39 67.71 65.93 67.36 22,675,062 +0.40(+0.60%)
Oct 30, 2007 69.07 69.58 66.72 66.96 13,180,589 -2.65(-3.81%)
Oct 29, 2007 69.98 70.77 69.12 69.61 8,306,867 +0.20(+0.28%)
Oct 26, 2007 69.43 70.28 68.93 69.42 11,437,328 +0.98(+1.44%)
Oct 25, 2007 70.66 71.14 68.27 68.43 21,613,880 -1.93(-2.74%)
Oct 24, 2007 69.51 70.85 68.76 70.36 18,269,202 +0.66(+0.94%)
Oct 23, 2007 67.87 69.80 67.00 69.70 21,010,564 +3.19(+4.80%)
Oct 22, 2007 68.11 68.22 66.11 66.51 34,429,160 -2.78(-4.01%)
Oct 19, 2007 73.24 73.58 68.36 69.28 54,697,588 -8.58(-11.02%)
Oct 18, 2007 77.05 78.04 76.51 77.86 10,992,857 +0.41(+0.53%)
Oct 17, 2007 78.62 78.73 76.49 77.45 11,857,645 -0.74(-0.95%)
Oct 16, 2007 77.78 79.11 77.58 78.19 12,907,781 +0.49(+0.63%)
Oct 15, 2007 77.90 80.11 77.27 77.70 11,994,234 +1.08(+1.41%)
Oct 12, 2007 76.17 76.95 75.47 76.62 7,753,460 +0.88(+1.16%)
Oct 11, 2007 76.10 77.60 74.40 75.74 15,022,148 +0.22(+0.30%)
Oct 10, 2007 72.18 75.94 72.09 75.52 16,830,460 +2.53(+3.47%)
Oct 09, 2007 73.11 73.24 71.77 72.99 11,036,478 +0.47(+0.65%)
Oct 08, 2007 72.72 72.85 71.96 72.51 6,913,012 -0.68(-0.93%)
Oct 05, 2007 74.19 74.24 72.79 73.20 9,183,040 -0.88(-1.19%)
Oct 04, 2007 73.59 74.44 72.55 74.07 9,165,694 +0.30(+0.41%)
Oct 03, 2007 73.81 74.12 73.04 73.77 9,173,866 -0.50(-0.67%)
Oct 02, 2007 73.61 74.72 72.54 74.27 11,099,124 -0.08(-0.11%)
Oct 01, 2007 73.24 74.67 72.59 74.35 10,474,559 +1.11(+1.51%)
Sep 28, 2007 73.84 74.79 72.90 73.24 9,998,157 -0.02(-0.03%)
Sep 27, 2007 72.40 73.76 72.40 73.27 9,973,285 +1.42(+1.97%)
Sep 26, 2007 73.20 73.57 70.27 71.85 15,404,508 -1.13(-1.55%)
Sep 25, 2007 72.04 73.24 71.57 72.98 10,718,918 -0.21(-0.29%)
Sep 24, 2007 74.11 74.29 72.37 73.19 11,293,368 -0.89(-1.21%)
Sep 21, 2007 75.86 75.86 74.08 74.08 17,536,054 -0.75(-1.00%)
Sep 20, 2007 74.39 75.39 73.54 74.83 10,102,233 +0.21(+0.28%)
Sep 19, 2007 73.58 75.20 73.04 74.62 13,247,418 +1.52(+2.08%)
Sep 18, 2007 70.10 73.29 69.21 73.10 16,461,190 +3.60(+5.18%)
Sep 17, 2007 69.75 71.05 69.37 69.50 8,051,455 -0.52(-0.74%)
Sep 14, 2007 69.59 70.16 69.34 70.02 8,429,372 -0.13(-0.18%)
Sep 13, 2007 69.75 70.45 69.12 70.14 9,383,200 +0.51(+0.73%)
Sep 12, 2007 69.79 70.43 69.14 69.63 14,304,007 -0.25(-0.36%)
Sep 11, 2007 69.10 70.10 68.12 69.88 14,672,250 +0.80(+1.16%)
Sep 10, 2007 68.18 69.58 66.49 69.08 13,269,664 +1.09(+1.60%)
Sep 07, 2007 67.30 68.44 66.44 67.99 10,981,717 -0.10(-0.14%)
Sep 06, 2007 69.14 70.09 67.59 68.09 16,201,419 -1.05(-1.51%)
Sep 05, 2007 69.51 69.84 68.42 69.14 12,007,709 -0.72(-1.03%)
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.