Schlumberger Ltd (NY: SLB )

42.70 +1.28 (+3.10%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 44.02 44.32 43.61 44.06 8,206,992 -0.33(-0.74%)
Dec 28, 2006 44.81 44.82 44.04 44.39 6,160,117 -0.18(-0.41%)
Dec 27, 2006 43.56 44.65 43.50 44.57 10,474,049 +1.10(+2.54%)
Dec 26, 2006 44.46 44.46 43.03 43.47 6,587,870 -0.40(-0.92%)
Dec 22, 2006 44.73 44.74 43.82 43.87 8,446,957 -0.68(-1.53%)
Dec 21, 2006 45.25 45.44 44.18 44.56 12,345,321 -0.68(-1.51%)
Dec 20, 2006 45.88 46.16 45.23 45.24 9,790,563 -0.64(-1.40%)
Dec 19, 2006 45.30 46.08 44.57 45.88 13,123,847 +0.49(+1.08%)
Dec 18, 2006 46.72 46.93 45.27 45.39 12,762,466 -1.73(-3.67%)
Dec 15, 2006 47.49 48.17 47.05 47.12 10,911,836 -0.82(-1.70%)
Dec 14, 2006 47.35 48.18 47.05 47.94 14,042,855 +0.94(+2.00%)
Dec 13, 2006 46.39 47.26 46.16 47.00 12,229,926 +0.93(+2.03%)
Dec 12, 2006 46.63 46.63 45.76 46.06 10,121,412 +0.09(+0.20%)
Dec 11, 2006 46.31 46.78 45.87 45.97 8,070,524 -0.43(-0.93%)
Dec 08, 2006 46.98 47.35 46.14 46.40 7,738,385 -0.15(-0.31%)
Dec 07, 2006 46.82 47.23 46.34 46.55 10,225,913 -0.27(-0.57%)
Dec 06, 2006 46.84 47.34 46.62 46.82 11,906,818 -0.14(-0.30%)
Dec 05, 2006 47.89 48.13 46.82 46.96 13,950,109 -1.12(-2.34%)
Dec 04, 2006 47.44 48.13 47.06 48.08 13,171,726 +0.40(+0.85%)
Dec 01, 2006 47.56 48.26 47.25 47.67 15,349,047 -0.10(-0.20%)
Nov 30, 2006 47.44 48.34 46.94 47.77 17,880,296 +0.31(+0.66%)
Nov 29, 2006 45.97 47.58 45.76 47.46 17,642,624 +1.65(+3.59%)
Nov 28, 2006 45.27 46.19 45.27 45.81 10,316,796 +0.73(+1.61%)
Nov 27, 2006 45.71 46.06 44.93 45.09 9,041,280 -0.51(-1.12%)
Nov 24, 2006 45.57 45.98 45.41 45.60 3,216,311 +0.13(+0.28%)
Nov 22, 2006 45.50 45.84 44.70 45.47 9,720,753 -0.30(-0.66%)
Nov 21, 2006 44.23 45.88 44.23 45.77 12,365,247 +1.65(+3.73%)
Nov 20, 2006 43.88 44.42 43.36 44.12 9,470,896 -0.05(-0.11%)
Nov 17, 2006 43.29 44.66 43.06 44.17 14,365,819 +0.47(+1.07%)
Nov 16, 2006 45.70 46.13 43.68 43.70 15,371,840 -1.95(-4.28%)
Nov 15, 2006 44.84 46.04 44.62 45.66 12,629,295 +0.82(+1.82%)
Nov 14, 2006 44.51 44.88 44.03 44.84 10,223,906 +0.75(+1.71%)
Nov 13, 2006 44.16 44.51 43.78 44.09 9,572,387 -0.07(-0.16%)
Nov 10, 2006 45.15 45.16 43.87 44.16 10,759,743 -1.16(-2.57%)
Nov 09, 2006 45.78 46.21 45.11 45.32 17,004,006 -0.22(-0.47%)
Nov 08, 2006 44.54 45.55 44.29 45.54 13,698,102 +0.89(+1.98%)
Nov 07, 2006 44.86 45.00 44.12 44.65 11,101,343 -0.24(-0.53%)
Nov 06, 2006 43.95 44.93 43.82 44.89 13,483,366 +0.59(+1.34%)
Nov 03, 2006 43.39 44.52 42.72 44.30 10,890,620 +1.08(+2.50%)
Nov 02, 2006 43.51 43.62 42.71 43.22 13,521,640 -0.43(-0.99%)
Nov 01, 2006 43.96 44.28 43.00 43.65 12,914,845 -0.36(-0.81%)
Oct 31, 2006 42.99 44.05 42.78 44.00 13,203,406 +1.03(+2.39%)
Oct 30, 2006 43.25 43.73 42.90 42.98 9,988,098 -0.84(-1.91%)
Oct 27, 2006 44.30 44.87 43.53 43.82 12,609,656 -0.91(-2.03%)
Oct 26, 2006 44.71 45.08 44.47 44.72 15,779,093 +0.15(+0.34%)
Oct 25, 2006 43.50 45.12 43.11 44.57 20,697,526 +1.07(+2.47%)
Oct 24, 2006 42.44 43.58 42.25 43.50 17,447,956 +1.06(+2.50%)
Oct 23, 2006 41.86 42.94 41.51 42.44 15,141,048 +0.51(+1.21%)
Oct 20, 2006 44.17 44.17 41.88 41.93 21,808,620 -1.81(-4.15%)
Oct 19, 2006 42.04 43.74 41.81 43.74 19,079,550 +1.77(+4.22%)
Oct 18, 2006 42.41 42.99 41.58 41.97 14,888,468 -0.74(-1.73%)
Oct 17, 2006 41.49 42.71 41.16 42.71 15,477,631 +0.38(+0.89%)
Oct 16, 2006 41.16 42.41 40.77 42.33 16,734,368 +1.32(+3.21%)
Oct 13, 2006 40.80 41.58 40.70 41.01 17,508,736 +0.67(+1.66%)
Oct 12, 2006 40.38 40.70 39.92 40.34 15,172,585 +0.26(+0.64%)
Oct 11, 2006 41.33 41.37 40.00 40.08 16,948,244 -1.25(-3.02%)
Oct 10, 2006 40.59 41.95 40.58 41.33 15,829,838 +0.61(+1.51%)
Oct 09, 2006 41.93 42.34 40.66 40.72 13,069,805 -0.86(-2.06%)
Oct 06, 2006 41.68 41.86 40.74 41.58 12,619,691 -0.21(-0.50%)
Oct 05, 2006 41.75 42.35 41.00 41.79 20,554,034 +0.56(+1.35%)
Oct 04, 2006 40.96 41.30 39.66 41.23 22,908,246 +0.53(+1.30%)
Oct 03, 2006 41.88 41.88 40.35 40.70 22,240,530 -1.79(-4.22%)
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.