Schlumberger Ltd (NY: SLB )

42.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 68.09 68.19 65.87 65.87 0 -1.57(-2.33%)
Aug 28, 2008 69.10 69.23 67.05 67.44 9,850,688 -1.28(-1.87%)
Aug 27, 2008 68.99 69.29 67.76 68.73 12,571,561 +0.36(+0.53%)
Aug 26, 2008 67.82 68.93 67.56 68.36 7,632,415 +1.27(+1.89%)
Aug 25, 2008 67.66 68.57 66.77 67.10 7,148,655 -0.75(-1.11%)
Aug 22, 2008 68.43 69.10 67.46 67.85 0 -1.19(-1.72%)
Aug 21, 2008 67.57 69.76 67.56 69.03 15,940,737 +2.33(+3.49%)
Aug 20, 2008 65.50 67.04 64.82 66.70 12,745,381 +1.91(+2.95%)
Aug 19, 2008 62.09 65.35 61.99 64.79 12,287,120 +2.45(+3.93%)
Aug 18, 2008 64.21 64.88 62.28 62.34 12,716,117 -1.47(-2.30%)
Aug 15, 2008 65.08 65.13 62.85 63.81 0 -1.80(-2.74%)
Aug 14, 2008 66.16 66.62 64.33 65.61 11,366,639 -1.30(-1.94%)
Aug 13, 2008 64.79 67.23 64.66 66.91 14,305,531 +2.27(+3.52%)
Aug 12, 2008 65.23 66.27 64.19 64.63 14,444,607 -0.03(-0.04%)
Aug 11, 2008 65.34 65.34 62.82 64.66 13,979,472 +0.29(+0.44%)
Aug 08, 2008 66.35 66.56 63.50 64.37 16,362,225 -2.43(-3.64%)
Aug 07, 2008 68.36 69.13 66.69 66.81 10,970,718 -1.17(-1.72%)
Aug 06, 2008 67.10 68.30 66.10 67.98 12,235,055 +1.07(+1.61%)
Aug 05, 2008 65.87 67.32 65.42 66.91 14,918,365 +1.05(+1.59%)
Aug 04, 2008 69.71 69.76 65.45 65.86 16,667,457 -4.04(-5.78%)
Aug 01, 2008 70.39 71.90 69.08 69.90 12,410,492 -0.98(-1.38%)
Jul 31, 2008 70.24 71.85 69.86 70.88 16,930,184 -0.56(-0.79%)
Jul 30, 2008 67.10 71.44 66.62 71.44 18,851,342 +4.31(+6.42%)
Jul 29, 2008 68.27 68.46 66.65 67.13 15,265,605 -0.98(-1.44%)
Jul 28, 2008 69.06 69.62 68.02 68.11 11,510,031 -0.92(-1.33%)
Jul 25, 2008 69.73 70.43 68.17 69.03 14,189,396 -0.22(-0.31%)
Jul 24, 2008 70.46 71.41 68.02 69.25 24,736,878 -0.89(-1.26%)
Jul 23, 2008 72.49 72.62 69.12 70.14 23,201,414 -2.48(-3.41%)
Jul 22, 2008 74.06 75.34 71.94 72.61 16,269,706 -1.39(-1.88%)
Jul 21, 2008 70.80 74.00 70.60 74.00 17,643,478 +3.86(+5.50%)
Jul 18, 2008 69.66 71.64 68.92 70.14 28,608,668 +2.63(+3.90%)
Jul 17, 2008 68.20 69.68 65.97 67.51 27,615,214 +0.64(+0.96%)
Jul 16, 2008 67.63 68.36 64.97 66.87 19,031,712 -1.01(-1.49%)
Jul 15, 2008 70.58 71.32 67.52 67.88 16,043,830 -3.13(-4.40%)
Jul 14, 2008 68.85 71.85 68.85 71.01 12,248,095 +1.83(+2.65%)
Jul 11, 2008 68.91 70.84 68.26 69.17 13,098,721 -0.05(-0.07%)
Jul 10, 2008 67.97 69.35 66.05 69.22 15,433,781 +1.40(+2.06%)
Jul 09, 2008 68.40 70.36 67.66 67.83 17,245,838 +0.73(+1.08%)
Jul 08, 2008 68.85 68.91 65.71 67.10 20,418,908 -2.32(-3.34%)
Jul 07, 2008 70.43 71.15 68.54 69.42 13,945,444 -1.65(-2.33%)
Jul 04, 2008 72.55 73.17 69.76 71.07 12,099,641 +0.00(+0.00%)
Jul 03, 2008 72.55 73.17 69.76 71.07 12,099,641 -1.03(-1.43%)
Jul 02, 2008 76.99 78.10 72.01 72.10 16,259,799 -4.53(-5.92%)
Jul 01, 2008 74.74 76.84 73.74 76.64 17,080,600 +1.70(+2.26%)
Jun 30, 2008 74.13 75.79 74.13 74.94 11,541,582 +1.07(+1.44%)
Jun 27, 2008 73.48 74.87 73.13 73.88 12,366,705 +0.62(+0.85%)
Jun 26, 2008 73.48 74.78 71.68 73.25 11,936,996 -0.15(-0.20%)
Jun 25, 2008 74.90 75.06 71.25 73.40 15,436,120 -1.07(-1.44%)
Jun 24, 2008 75.19 76.81 74.17 74.48 14,691,945 -1.16(-1.53%)
Jun 23, 2008 72.55 75.68 72.34 75.63 15,080,606 +3.01(+4.15%)
Jun 20, 2008 73.86 74.22 72.32 72.62 12,318,315 -0.51(-0.70%)
Jun 19, 2008 74.06 75.22 73.03 73.13 16,382,688 -0.06(-0.09%)
Jun 18, 2008 72.06 73.66 71.85 73.19 13,786,799 +1.01(+1.40%)
Jun 17, 2008 69.83 72.46 69.77 72.18 9,856,497 +1.81(+2.58%)
Jun 16, 2008 70.07 71.03 69.77 70.37 8,052,635 +0.82(+1.18%)
Jun 13, 2008 68.71 70.23 68.55 69.54 8,124,224 +0.61(+0.88%)
Jun 12, 2008 69.77 70.06 68.51 68.94 12,985,913 -1.73(-2.45%)
Jun 11, 2008 71.66 71.94 69.83 70.67 9,673,241 -0.73(-1.02%)
Jun 10, 2008 71.70 73.18 70.52 71.39 11,180,895 -1.72(-2.36%)
Jun 09, 2008 71.62 73.53 71.02 73.12 10,116,849 +2.00(+2.82%)
Jun 06, 2008 73.72 75.75 71.04 71.11 18,780,778 -2.13(-2.91%)
Jun 05, 2008 69.32 73.25 69.32 73.24 11,143,675 +4.07(+5.89%)
Jun 04, 2008 68.72 70.44 68.70 69.17 12,020,135 +0.12(+0.17%)
Jun 03, 2008 69.53 70.61 68.92 69.05 11,570,518 -0.89(-1.28%)
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.