Schlumberger Ltd (NY: SLB )

54.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 56.11 56.11 54.65 54.81 12,273,671 -0.80(-1.44%)
Jan 30, 2012 55.03 55.62 54.28 55.61 9,037,036 -0.28(-0.51%)
Jan 27, 2012 55.30 56.50 55.30 55.90 9,928,786 +0.50(+0.89%)
Jan 26, 2012 56.17 56.69 55.27 55.40 10,747,872 -0.15(-0.28%)
Jan 25, 2012 54.06 55.79 53.30 55.55 14,300,819 +1.17(+2.15%)
Jan 24, 2012 53.35 54.39 53.13 54.39 10,136,966 +0.31(+0.58%)
Jan 23, 2012 54.12 54.54 53.29 54.07 12,367,459 +0.26(+0.49%)
Jan 20, 2012 53.81 55.23 52.93 53.81 24,832,098 +0.69(+1.29%)
Jan 19, 2012 51.93 53.23 51.93 53.12 17,534,326 +1.63(+3.16%)
Jan 18, 2012 48.95 51.52 48.94 51.50 17,962,410 +2.18(+4.42%)
Jan 17, 2012 50.58 50.85 49.14 49.32 16,127,086 -0.26(-0.51%)
Jan 13, 2012 50.32 50.42 49.38 49.57 13,321,490 -1.25(-2.45%)
Jan 12, 2012 51.46 52.13 49.72 50.82 12,034,554 -0.34(-0.66%)
Jan 11, 2012 51.47 51.48 50.61 51.16 10,210,233 -0.43(-0.83%)
Jan 10, 2012 51.37 51.81 51.22 51.59 12,322,741 +1.41(+2.80%)
Jan 09, 2012 49.78 50.28 49.49 50.18 7,711,133 +0.76(+1.53%)
Jan 06, 2012 49.95 50.11 49.11 49.42 12,324,276 -0.21(-0.43%)
Jan 05, 2012 50.30 50.36 48.95 49.63 14,816,701 -1.09(-2.14%)
Jan 04, 2012 51.13 51.36 50.48 50.72 9,009,052 +0.91(+1.83%)
Dec 30, 2011 49.20 49.97 49.09 49.81 7,593,061 +0.66(+1.34%)
Dec 29, 2011 48.90 49.39 48.85 49.15 6,413,049 +0.27(+0.55%)
Dec 28, 2011 50.01 50.31 48.70 48.88 8,572,175 -1.14(-2.27%)
Dec 27, 2011 50.35 50.72 50.02 50.02 5,900,729 -0.39(-0.78%)
Dec 23, 2011 49.76 50.41 49.59 50.41 6,182,600 +1.04(+2.11%)
Dec 21, 2011 49.87 50.03 48.39 49.37 10,641,769 -0.34(-0.67%)
Dec 20, 2011 48.63 50.00 48.63 49.70 10,877,724 +2.26(+4.76%)
Dec 19, 2011 49.16 49.16 47.36 47.44 11,003,656 -1.34(-2.75%)
Dec 16, 2011 48.95 49.54 47.98 48.79 16,140,072 +0.42(+0.87%)
Dec 15, 2011 49.64 49.93 48.25 48.36 11,489,994 -0.49(-1.00%)
Dec 14, 2011 50.44 50.68 48.72 48.85 18,939,956 -2.49(-4.84%)
Dec 13, 2011 52.92 53.78 51.05 51.34 13,585,262 -1.10(-2.10%)
Dec 12, 2011 53.12 53.22 51.46 52.44 12,981,492 -1.63(-3.01%)
Dec 09, 2011 52.60 54.36 52.53 54.06 14,387,549 +1.60(+3.06%)
Dec 08, 2011 54.13 54.94 52.24 52.46 16,886,300 -2.29(-4.18%)
Dec 07, 2011 55.26 55.49 54.20 54.75 13,500,490 -1.14(-2.04%)
Dec 06, 2011 56.04 56.62 55.36 55.89 10,658,808 -0.36(-0.65%)
Dec 05, 2011 55.63 56.43 55.36 56.25 13,205,245 +1.56(+2.85%)
Dec 02, 2011 55.34 55.94 54.57 54.69 9,676,291 +0.10(+0.19%)
Dec 01, 2011 54.80 55.45 54.14 54.59 10,343,590 -0.34(-0.61%)
Nov 30, 2011 53.36 55.05 53.26 54.93 16,823,024 +3.57(+6.96%)
Nov 29, 2011 50.92 52.01 50.36 51.35 10,212,956 +1.06(+2.12%)
Nov 28, 2011 49.76 50.76 49.72 50.29 11,416,444 +2.07(+4.29%)
Nov 25, 2011 48.03 49.26 47.99 48.22 4,879,840 -0.09(-0.20%)
Nov 23, 2011 49.37 49.67 48.08 48.31 13,380,346 -1.78(-3.55%)
Nov 22, 2011 50.70 51.21 49.84 50.09 10,917,064 -0.89(-1.75%)
Nov 21, 2011 50.81 51.33 49.87 50.99 11,690,651 -0.83(-1.60%)
Nov 18, 2011 52.86 52.86 50.97 51.81 13,260,432 -0.28(-0.54%)
Nov 17, 2011 54.25 54.47 51.50 52.10 16,577,011 -2.22(-4.09%)
Nov 16, 2011 54.74 55.85 54.26 54.32 18,258,016 -0.87(-1.58%)
Nov 15, 2011 54.71 55.67 54.13 55.19 10,852,929 +0.25(+0.46%)
Nov 14, 2011 54.86 55.67 54.49 54.94 8,205,232 -0.67(-1.20%)
Nov 11, 2011 54.65 56.05 54.03 55.61 11,502,948 +1.81(+3.36%)
Nov 10, 2011 54.01 54.40 52.90 53.80 10,462,551 +0.70(+1.31%)
Nov 09, 2011 54.05 54.26 52.93 53.10 17,319,122 -2.72(-4.87%)
Nov 08, 2011 55.17 55.98 54.28 55.82 12,200,432 +1.09(+1.99%)
Nov 07, 2011 54.50 55.56 53.74 54.73 9,292,540 +0.26(+0.48%)
Nov 04, 2011 54.31 55.74 53.70 54.47 14,634,372 -0.70(-1.26%)
Nov 03, 2011 53.62 55.36 53.13 55.16 16,508,526 +2.32(+4.39%)
Nov 02, 2011 52.95 53.02 51.87 52.85 11,269,594 +1.17(+2.26%)
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.