Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.28 11.41 11.16 11.34 11,851,349 +0.07(+0.60%)
Mar 30, 2004 10.90 11.35 10.90 11.27 13,140,671 +0.37(+3.44%)
Mar 29, 2004 10.99 11.01 10.82 10.90 9,973,386 -0.02(-0.18%)
Mar 26, 2004 10.83 11.03 10.82 10.92 9,785,618 +0.06(+0.59%)
Mar 25, 2004 10.93 10.93 10.76 10.85 12,794,694 +0.01(+0.05%)
Mar 24, 2004 11.09 11.23 10.84 10.85 19,015,814 -0.19(-1.71%)
Mar 23, 2004 11.14 11.19 10.91 11.04 13,531,691 -0.04(-0.34%)
Mar 22, 2004 11.27 11.32 11.04 11.07 6,991,899 -0.23(-2.06%)
Mar 19, 2004 11.54 11.60 11.30 11.31 9,530,287 -0.23(-2.03%)
Mar 18, 2004 11.47 11.63 11.43 11.54 9,590,249 +0.04(+0.32%)
Mar 17, 2004 11.10 11.54 11.10 11.50 7,932,428 +0.40(+3.62%)
Mar 16, 2004 11.19 11.20 11.03 11.10 6,680,547 -0.03(-0.24%)
Mar 15, 2004 11.13 11.30 11.13 11.13 7,603,905 +0.03(+0.26%)
Mar 12, 2004 11.10 11.21 10.98 11.10 8,651,690 +0.06(+0.55%)
Mar 11, 2004 11.19 11.30 11.04 11.04 8,013,504 -0.18(-1.65%)
Mar 10, 2004 11.47 11.47 11.19 11.23 9,587,153 -0.28(-2.44%)
Mar 09, 2004 11.52 11.54 11.41 11.51 6,792,026 -0.06(-0.54%)
Mar 08, 2004 11.56 11.71 11.56 11.57 5,516,497 +0.02(+0.22%)
Mar 05, 2004 11.61 11.78 11.51 11.54 8,489,821 -0.07(-0.58%)
Mar 04, 2004 11.62 11.69 11.56 11.61 7,203,595 -0.07(-0.62%)
Mar 03, 2004 11.72 11.72 11.52 11.68 7,390,519 -0.10(-0.87%)
Mar 02, 2004 11.74 11.86 11.74 11.79 8,831,013 -0.02(-0.17%)
Mar 01, 2004 11.53 11.81 11.50 11.81 8,334,708 +0.35(+3.07%)
Feb 27, 2004 11.32 11.55 11.32 11.45 6,486,023 -0.05(-0.42%)
Feb 26, 2004 11.54 11.56 11.43 11.50 9,009,210 +0.05(+0.47%)
Feb 25, 2004 11.39 11.55 11.39 11.45 9,237,234 -0.00(-0.02%)
Feb 24, 2004 11.21 11.46 11.19 11.45 9,286,217 +0.21(+1.91%)
Feb 23, 2004 11.22 11.25 11.16 11.24 6,963,185 +0.03(+0.24%)
Feb 20, 2004 11.31 11.34 11.19 11.21 8,292,200 -0.06(-0.52%)
Feb 19, 2004 11.27 11.36 11.15 11.27 7,971,558 +0.08(+0.70%)
Feb 18, 2004 11.38 11.40 11.16 11.19 10,134,974 -0.19(-1.67%)
Feb 17, 2004 11.37 11.43 11.31 11.38 10,836,782 +0.01(+0.06%)
Feb 13, 2004 11.24 11.43 11.22 11.37 8,128,079 +0.01(+0.08%)
Feb 12, 2004 11.27 11.42 11.26 11.36 7,063,684 +0.09(+0.80%)
Feb 11, 2004 11.19 11.31 11.14 11.27 11,127,865 +0.00(+0.02%)
Feb 10, 2004 11.04 11.34 11.04 11.27 14,575,253 +0.24(+2.14%)
Feb 09, 2004 10.91 11.15 10.90 11.04 9,097,041 +0.16(+1.49%)
Feb 06, 2004 10.81 10.94 10.81 10.87 9,185,436 +0.07(+0.61%)
Feb 05, 2004 10.94 10.97 10.73 10.81 12,158,759 -0.15(-1.35%)
Feb 04, 2004 10.92 11.06 10.89 10.96 11,083,386 +0.01(+0.08%)
Feb 03, 2004 10.94 10.98 10.77 10.95 10,176,356 +0.01(+0.05%)
Feb 02, 2004 10.87 11.02 10.84 10.94 12,975,987 +0.07(+0.69%)
Jan 30, 2004 10.97 11.01 10.82 10.87 11,709,749 -0.11(-1.04%)
Jan 29, 2004 11.00 11.07 10.89 10.98 17,212,734 -0.01(-0.05%)
Jan 28, 2004 10.99 11.10 10.93 10.99 19,136,020 -0.03(-0.24%)
Jan 27, 2004 10.85 11.16 10.85 11.01 27,183,306 +0.17(+1.54%)
Jan 26, 2004 10.63 10.87 10.51 10.85 18,548,788 +0.23(+2.16%)
Jan 23, 2004 10.21 10.74 10.19 10.62 34,373,952 +0.74(+7.54%)
Jan 22, 2004 9.991 10.06 9.786 9.872 11,020,327 -0.08(-0.84%)
Jan 21, 2004 9.857 10.04 9.813 9.955 8,940,802 +0.07(+0.76%)
Jan 20, 2004 9.698 9.939 9.680 9.881 11,977,466 +0.31(+3.23%)
Jan 16, 2004 9.371 9.612 9.330 9.572 7,445,695 +0.21(+2.28%)
Jan 15, 2004 9.493 9.595 9.348 9.358 7,578,850 -0.09(-1.00%)
Jan 14, 2004 9.547 9.579 9.369 9.453 6,612,421 -0.05(-0.52%)
Jan 13, 2004 9.564 9.607 9.485 9.502 10,252,646 +0.03(+0.28%)
Jan 12, 2004 9.627 9.627 9.431 9.476 10,275,167 -0.12(-1.20%)
Jan 09, 2004 9.698 9.829 9.397 9.591 19,681,026 +0.03(+0.28%)
Jan 08, 2004 9.413 9.604 9.374 9.564 13,326,469 +0.05(+0.56%)
Jan 07, 2004 9.708 9.708 9.465 9.511 13,006,953 -0.24(-2.48%)
Jan 06, 2004 9.866 9.930 9.689 9.753 8,778,933 -0.11(-1.08%)
Jan 05, 2004 9.627 9.868 9.588 9.859 8,422,821 +0.15(+1.56%)
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.