Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 66.37 66.91 65.51 66.39 13,737,182 +0.92(+1.40%)
Nov 29, 2007 64.31 66.06 64.31 65.48 9,699,950 +1.09(+1.69%)
Nov 28, 2007 63.73 64.93 63.59 64.39 12,859,036 +1.04(+1.64%)
Nov 27, 2007 63.48 64.42 62.11 63.35 15,263,052 -0.99(-1.53%)
Nov 26, 2007 66.74 67.47 64.28 64.34 9,784,550 -2.52(-3.77%)
Nov 23, 2007 65.51 67.20 64.94 66.86 4,270,152 +1.66(+2.54%)
Nov 21, 2007 65.85 67.13 64.70 65.21 11,534,814 -1.05(-1.59%)
Nov 20, 2007 65.20 66.91 64.87 66.26 12,793,656 +1.24(+1.90%)
Nov 19, 2007 66.15 66.64 64.49 65.02 8,636,187 -1.38(-2.08%)
Nov 16, 2007 65.29 66.42 64.47 66.40 12,099,548 +1.86(+2.88%)
Nov 15, 2007 65.88 66.61 64.03 64.54 12,120,630 -1.74(-2.63%)
Nov 14, 2007 66.57 67.01 65.39 66.28 13,594,345 +0.25(+0.38%)
Nov 13, 2007 64.77 66.91 64.65 66.03 14,971,642 +1.35(+2.09%)
Nov 12, 2007 67.14 67.14 64.34 64.68 15,299,315 -2.64(-3.93%)
Nov 09, 2007 67.67 69.02 67.03 67.33 10,913,750 -1.12(-1.63%)
Nov 08, 2007 67.65 69.12 66.38 68.44 15,970,725 +1.12(+1.66%)
Nov 07, 2007 69.80 70.17 67.31 67.33 13,952,776 -2.41(-3.45%)
Nov 06, 2007 69.79 70.32 69.40 69.73 12,522,993 +0.33(+0.48%)
Nov 05, 2007 69.34 70.67 68.62 69.40 11,348,533 -0.81(-1.15%)
Nov 02, 2007 69.24 70.73 68.83 70.21 13,526,030 +1.90(+2.78%)
Nov 01, 2007 67.99 70.67 67.48 68.31 19,224,384 -0.30(-0.43%)
Oct 31, 2007 68.64 68.97 67.15 68.61 22,262,894 +0.41(+0.60%)
Oct 30, 2007 70.35 70.86 67.95 68.20 12,941,002 -2.70(-3.81%)
Oct 29, 2007 71.28 72.08 70.39 70.90 8,155,871 +0.20(+0.28%)
Oct 26, 2007 70.71 71.58 70.20 70.70 11,229,429 +1.00(+1.44%)
Oct 25, 2007 71.97 72.46 69.53 69.70 21,221,000 -1.96(-2.74%)
Oct 24, 2007 70.80 72.16 70.03 71.66 17,937,120 +0.67(+0.94%)
Oct 23, 2007 69.13 71.09 68.24 70.99 20,628,652 +3.25(+4.80%)
Oct 22, 2007 69.37 69.49 67.33 67.74 33,803,336 -2.83(-4.01%)
Oct 19, 2007 74.60 74.94 69.63 70.57 53,703,340 -8.74(-11.02%)
Oct 18, 2007 78.48 79.48 77.93 79.30 10,793,037 +0.42(+0.53%)
Oct 17, 2007 80.07 80.19 77.90 78.88 11,642,106 -0.75(-0.95%)
Oct 16, 2007 79.22 80.58 79.02 79.64 12,673,154 +0.50(+0.63%)
Oct 15, 2007 79.35 81.59 78.70 79.14 11,776,212 +1.10(+1.41%)
Oct 12, 2007 77.58 78.37 76.87 78.04 7,612,524 +0.90(+1.16%)
Oct 11, 2007 77.51 79.03 75.78 77.14 14,749,088 +0.23(+0.30%)
Oct 10, 2007 73.51 77.35 73.43 76.92 16,524,530 +2.58(+3.47%)
Oct 09, 2007 74.47 74.60 73.10 74.34 10,835,866 +0.48(+0.65%)
Oct 08, 2007 74.07 74.20 73.29 73.85 6,787,353 -0.70(-0.93%)
Oct 05, 2007 75.57 75.62 74.14 74.55 9,016,118 -0.90(-1.19%)
Oct 04, 2007 74.95 75.82 73.90 75.45 8,999,088 +0.31(+0.41%)
Oct 03, 2007 75.18 75.49 74.40 75.14 9,007,110 -0.50(-0.67%)
Oct 02, 2007 74.97 76.10 73.88 75.65 10,897,373 -0.09(-0.11%)
Oct 01, 2007 74.60 76.05 73.93 75.73 10,284,161 +1.13(+1.51%)
Sep 28, 2007 75.20 76.17 74.25 74.60 9,816,419 -0.02(-0.03%)
Sep 27, 2007 73.74 75.13 73.74 74.62 9,791,999 +1.44(+1.97%)
Sep 26, 2007 74.56 74.93 71.57 73.18 15,124,497 -1.15(-1.55%)
Sep 25, 2007 73.37 74.60 72.90 74.33 10,524,078 -0.21(-0.29%)
Sep 24, 2007 75.48 75.67 73.71 74.54 11,088,086 -0.91(-1.21%)
Sep 21, 2007 77.27 77.27 75.45 75.45 17,217,298 -0.76(-1.00%)
Sep 20, 2007 75.77 76.79 74.90 76.21 9,918,603 +0.21(+0.28%)
Sep 19, 2007 74.94 76.60 74.39 76.00 13,006,617 +1.55(+2.08%)
Sep 18, 2007 71.40 74.65 70.49 74.45 16,161,971 +3.67(+5.18%)
Sep 17, 2007 71.04 72.37 70.66 70.79 7,905,102 -0.53(-0.74%)
Sep 14, 2007 70.88 71.46 70.62 71.31 8,276,150 -0.13(-0.18%)
Sep 13, 2007 71.04 71.76 70.40 71.44 9,212,640 +0.52(+0.73%)
Sep 12, 2007 71.08 71.74 70.42 70.92 14,044,000 -0.26(-0.36%)
Sep 11, 2007 70.38 71.40 69.38 71.18 14,405,550 +0.82(+1.16%)
Sep 10, 2007 69.44 70.87 67.72 70.36 13,028,458 +1.11(+1.60%)
Sep 07, 2007 68.55 69.71 67.67 69.25 10,782,100 -0.10(-0.14%)
Sep 06, 2007 70.42 71.39 68.84 69.35 15,906,922 -1.07(-1.51%)
Sep 05, 2007 70.79 71.13 69.68 70.42 11,789,442 -0.73(-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.