Schlumberger Ltd (NY: SLB )

41.42 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 54.52 56.22 54.01 55.89 15,384,010 +0.25(+0.44%)
Nov 29, 2010 54.85 55.76 54.24 55.65 11,892,717 +0.89(+1.62%)
Nov 26, 2010 54.87 55.75 54.76 54.76 3,845,076 -0.84(-1.52%)
Nov 24, 2010 54.59 55.60 55.60 55.60 9,543,913 +1.23(+2.27%)
Nov 23, 2010 54.35 54.40 53.21 54.37 13,349,000 -0.69(-1.26%)
Nov 22, 2010 54.70 55.06 53.78 55.06 11,480,414 -0.02(-0.04%)
Nov 19, 2010 54.40 55.11 53.53 55.08 10,667,079 +0.67(+1.23%)
Nov 18, 2010 54.05 54.76 54.05 54.41 13,016,402 +0.79(+1.48%)
Nov 17, 2010 52.42 53.89 52.31 53.62 13,368,036 +0.88(+1.67%)
Nov 16, 2010 52.57 53.56 52.25 52.74 17,313,854 -0.81(-1.51%)
Nov 15, 2010 53.55 53.89 53.19 53.55 11,658,251 +0.14(+0.26%)
Nov 12, 2010 53.04 53.98 52.78 53.41 15,419,262 -0.66(-1.21%)
Nov 11, 2010 53.32 54.15 52.98 54.07 12,545,130 +0.27(+0.50%)
Nov 10, 2010 53.21 53.88 52.78 53.80 16,234,691 +0.53(+0.99%)
Nov 09, 2010 54.12 54.99 52.97 53.27 15,597,474 -0.66(-1.23%)
Nov 08, 2010 54.33 54.53 53.50 53.94 14,678,715 -0.59(-1.08%)
Nov 05, 2010 54.38 55.01 53.81 54.53 15,840,947 -0.10(-0.18%)
Nov 04, 2010 53.22 54.66 53.07 54.63 19,932,022 +2.59(+4.97%)
Nov 03, 2010 51.67 52.04 51.13 52.04 13,149,789 +0.53(+1.04%)
Nov 02, 2010 51.08 51.95 50.89 51.51 13,077,973 +0.94(+1.85%)
Nov 01, 2010 50.77 50.78 50.12 50.57 17,066,730 +0.20(+0.40%)
Oct 29, 2010 50.08 50.61 49.75 50.37 17,431,926 +0.08(+0.16%)
Oct 28, 2010 50.15 50.43 49.40 50.29 19,706,866 +0.39(+0.78%)
Oct 27, 2010 49.18 49.98 48.72 49.90 10,909,562 +0.51(+1.04%)
Oct 25, 2010 49.39 50.38 49.36 49.39 17,812,712 +0.55(+1.12%)
Oct 22, 2010 47.62 49.15 47.57 48.84 20,609,046 +2.49(+5.38%)
Oct 21, 2010 46.48 46.81 45.76 46.35 14,345,241 +0.01(+0.03%)
Oct 20, 2010 45.72 46.66 45.48 46.33 12,004,229 +0.59(+1.29%)
Oct 19, 2010 45.85 46.04 44.94 45.74 18,959,806 -0.75(-1.61%)
Oct 18, 2010 46.05 47.32 45.79 46.49 11,236,878 +0.01(+0.02%)
Oct 15, 2010 46.64 46.76 45.78 46.48 16,087,302 +0.17(+0.37%)
Oct 14, 2010 46.65 46.83 45.91 46.31 11,122,367 -0.26(-0.56%)
Oct 13, 2010 45.76 46.83 45.59 46.57 14,635,122 +1.41(+3.13%)
Oct 12, 2010 45.52 45.57 44.66 45.16 16,716,388 -0.61(-1.32%)
Oct 11, 2010 45.68 46.19 45.31 45.76 7,810,321 -0.04(-0.09%)
Oct 08, 2010 45.81 45.97 44.39 45.81 11,578,254 +0.41(+0.90%)
Oct 07, 2010 45.89 45.89 44.99 45.40 40,910 -0.10(-0.22%)
Oct 06, 2010 45.27 46.07 45.21 45.50 11,572,260 +0.12(+0.27%)
Oct 05, 2010 44.78 45.55 44.59 45.37 39,913 +1.27(+2.88%)
Oct 04, 2010 44.88 45.40 43.65 44.11 10,097,747 -0.89(-1.97%)
Oct 01, 2010 44.99 45.30 44.54 44.99 12,281,652 +0.59(+1.33%)
Sep 30, 2010 44.40 45.37 44.17 44.40 64,411 +0.07(+0.15%)
Sep 29, 2010 43.51 44.81 43.32 44.34 54,367 +0.89(+2.04%)
Sep 28, 2010 43.22 43.55 42.80 43.45 20,723 +0.31(+0.72%)
Sep 27, 2010 43.98 44.01 43.00 43.14 10,862,385 -0.56(-1.29%)
Sep 24, 2010 42.61 44.01 42.46 43.70 13,648,387 +1.82(+4.35%)
Sep 23, 2010 41.88 42.41 41.66 41.88 11,823,761 -0.63(-1.48%)
Sep 22, 2010 42.81 43.19 42.37 42.51 9,290,275 -0.22(-0.52%)
Sep 21, 2010 42.41 43.10 42.28 42.73 8,942 +0.59(+1.40%)
Sep 20, 2010 41.95 42.61 41.63 42.14 13,028,228 +0.27(+0.64%)
Sep 17, 2010 41.87 42.43 41.86 41.87 13,528,856 -0.06(-0.15%)
Sep 15, 2010 42.17 42.83 41.28 41.94 21,897,112 -0.48(-1.12%)
Sep 14, 2010 43.23 43.23 41.83 42.41 36,343 -0.94(-2.16%)
Sep 13, 2010 43.19 43.57 43.04 43.35 10,084,657 +0.61(+1.42%)
Sep 10, 2010 42.62 43.08 42.33 42.74 10,815,875 +0.56(+1.33%)
Sep 09, 2010 42.63 42.79 42.06 42.18 2,672 +0.14(+0.33%)
Sep 08, 2010 42.05 42.45 41.17 42.05 12,418,969 +0.87(+2.12%)
Sep 07, 2010 41.39 41.45 40.80 41.17 37,580 -0.17(-0.42%)
Sep 03, 2010 41.20 41.73 40.93 41.35 13,113,173 +0.68(+1.68%)
Sep 02, 2010 40.02 40.70 39.70 40.66 31,277 +0.89(+2.25%)
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.