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 (%)
Nov 30, 2012 52.22 53.22 52.13 53.02 8,787,809 +0.76(+1.44%)
Nov 29, 2012 52.53 52.82 52.11 52.27 6,031,878 +0.11(+0.21%)
Nov 28, 2012 51.23 52.21 50.82 52.16 8,390,321 +0.63(+1.23%)
Nov 27, 2012 51.70 51.89 51.29 51.53 8,674,996 -0.41(-0.80%)
Nov 26, 2012 51.78 52.04 51.57 51.94 4,732,605 -0.55(-1.05%)
Nov 23, 2012 52.18 52.51 51.84 52.49 2,346,893 +0.72(+1.38%)
Nov 21, 2012 51.87 51.99 51.42 51.78 4,097,009 +0.14(+0.27%)
Nov 20, 2012 51.94 52.09 51.36 51.64 7,357,161 -0.49(-0.95%)
Nov 19, 2012 50.85 52.14 50.77 52.13 9,142,850 +1.82(+3.62%)
Nov 16, 2012 51.13 51.14 49.30 50.31 13,630,628 -0.69(-1.36%)
Nov 15, 2012 50.00 51.22 49.92 51.00 10,054,379 +0.98(+1.96%)
Nov 14, 2012 51.14 51.23 49.87 50.02 11,092,618 -0.91(-1.80%)
Nov 13, 2012 49.93 51.62 49.78 50.94 10,650,324 +0.44(+0.86%)
Nov 12, 2012 50.49 51.22 50.22 50.50 3,770,058 +0.08(+0.16%)
Nov 09, 2012 49.78 51.22 49.65 50.42 8,692,483 +0.44(+0.89%)
Nov 08, 2012 51.59 51.84 49.93 49.98 13,832,458 -1.74(-3.37%)
Nov 07, 2012 51.61 52.04 51.12 51.72 10,207,161 -0.75(-1.43%)
Nov 06, 2012 51.84 52.62 51.64 52.47 8,735,956 +0.88(+1.72%)
Nov 05, 2012 50.63 51.75 50.61 51.59 7,614,472 +0.87(+1.72%)
Nov 02, 2012 52.06 52.25 50.58 50.71 8,461,657 -1.02(-1.97%)
Nov 01, 2012 51.45 51.81 50.59 51.73 8,858,454 +0.46(+0.89%)
Oct 31, 2012 51.84 52.25 50.93 51.28 9,461,304 -0.42(-0.81%)
Oct 26, 2012 52.17 51.70 51.70 51.70 6,616,266 -0.47(-0.90%)
Oct 25, 2012 52.36 52.60 51.63 52.17 8,241,486 +0.48(+0.93%)
Oct 24, 2012 52.85 52.94 51.44 51.69 8,710,285 -0.86(-1.64%)
Oct 23, 2012 53.04 53.07 52.34 52.55 8,735,780 -2.02(-3.70%)
Oct 19, 2012 55.66 55.83 54.39 54.57 11,289,833 -0.59(-1.07%)
Oct 18, 2012 54.98 55.38 54.61 55.16 8,877,508 +0.18(+0.34%)
Oct 17, 2012 54.23 55.13 53.87 54.98 7,863,006 +0.76(+1.40%)
Oct 16, 2012 53.97 54.57 53.94 54.22 7,771,401 +0.56(+1.04%)
Oct 15, 2012 53.25 53.84 52.75 53.66 6,285,822 +0.42(+0.79%)
Oct 12, 2012 53.65 53.77 52.85 53.24 4,880,026 -0.17(-0.32%)
Oct 11, 2012 53.26 53.72 53.10 53.41 6,134,398 +0.99(+1.89%)
Oct 10, 2012 52.85 52.91 52.26 52.42 5,890,454 -0.48(-0.91%)
Oct 09, 2012 52.81 53.41 52.78 52.90 5,333,099 +0.09(+0.17%)
Oct 08, 2012 52.31 52.91 52.14 52.81 4,717,176 +0.09(+0.17%)
Oct 05, 2012 53.39 53.53 52.57 52.72 7,863,056 -0.13(-0.25%)
Oct 04, 2012 52.85 53.07 52.51 52.85 6,944,305 +0.35(+0.67%)
Oct 03, 2012 53.28 53.49 52.15 52.50 7,889,544 -0.79(-1.48%)
Oct 02, 2012 53.75 53.98 53.04 53.29 6,317,977 -0.24(-0.44%)
Oct 01, 2012 53.83 54.34 53.37 53.52 5,816,898 +0.18(+0.35%)
Sep 28, 2012 54.07 54.07 53.09 53.34 7,823,918 -0.67(-1.24%)
Sep 27, 2012 53.46 54.23 53.11 54.01 8,267,773 +0.88(+1.65%)
Sep 26, 2012 53.35 53.52 52.88 53.13 6,920,660 -0.47(-0.88%)
Sep 25, 2012 54.98 54.98 53.53 53.61 12,387,212 -1.16(-2.11%)
Sep 24, 2012 54.59 55.16 54.57 54.76 6,437,073 -0.56(-1.01%)
Sep 21, 2012 56.01 56.05 54.94 55.32 12,133,495 -0.15(-0.28%)
Sep 20, 2012 54.81 55.52 54.39 55.48 9,440,374 +0.38(+0.70%)
Sep 19, 2012 56.14 56.27 54.79 55.10 8,426,364 -1.12(-1.99%)
Sep 18, 2012 56.68 56.69 55.54 56.22 9,714,501 -0.67(-1.18%)
Sep 17, 2012 57.00 57.72 56.64 56.89 8,486,074 -0.34(-0.59%)
Sep 14, 2012 57.36 57.87 56.97 57.23 11,697,703 +1.42(+2.55%)
Sep 13, 2012 54.95 56.02 54.75 55.80 8,695,410 +1.00(+1.82%)
Sep 12, 2012 54.84 55.11 54.61 54.81 7,356,317 +0.49(+0.90%)
Sep 11, 2012 53.69 54.36 53.55 54.32 7,004,029 +0.72(+1.33%)
Sep 10, 2012 53.87 54.42 53.60 53.61 6,644,637 -0.35(-0.66%)
Sep 07, 2012 53.60 54.31 53.52 53.96 7,412,868 +0.52(+0.98%)
Sep 06, 2012 53.00 54.30 52.99 53.44 10,903,517 +0.89(+1.70%)
Sep 05, 2012 52.60 53.17 52.12 52.54 8,811,634 -0.13(-0.24%)
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.