Schlumberger NV $109.42

up +1.28


19/8/2014 04:01 PM  |  NYSE : SLB  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLB historical data

Date Open High Low Close Volume
8/19/2014109.07109.65108.37109.426,229,229
8/18/2014109.26109.49107.54108.147,809,826
8/15/2014106.30106.88105.39106.535,322,493
8/14/2014107.96108.41105.55105.915,857,636
8/13/2014108.69109.24107.42107.624,291,695
8/12/2014108.95109.31107.52107.874,625,041
8/11/2014108.97110.35108.52109.215,354,754
8/8/2014107.25108.48107.20108.384,168,918
8/7/2014107.97108.62106.60107.014,653,275
8/6/2014106.44108.90106.30107.575,352,929
8/5/2014108.89108.97106.35107.086,946,168
8/4/2014108.04110.05107.52109.675,765,092
8/1/2014107.86109.09106.84107.956,045,807
7/31/2014109.58109.93107.94108.397,562,242
7/30/2014111.53111.97109.86110.275,751,320
7/29/2014112.20112.61111.12111.123,985,117
7/28/2014111.93112.27110.90111.894,810,967
7/25/2014112.75112.90111.67111.785,837,514
7/24/2014112.30113.29112.22113.104,750,640
7/23/2014113.59113.59111.93112.114,745,422
7/22/2014113.74114.15113.26113.414,174,085
7/21/2014112.38113.97112.36113.044,434,696
7/18/2014113.50113.65110.77112.369,058,774
7/17/2014115.65115.65114.00114.645,352,082
7/16/2014115.00115.90114.31115.885,304,266
7/15/2014114.45115.76113.55114.466,472,546
7/14/2014114.82116.06114.73115.945,160,146
7/11/2014115.31115.46114.13114.704,832,100
7/10/2014115.84116.38114.80115.405,113,047
7/9/2014117.27117.32116.14116.966,769,783
7/8/2014117.05117.35116.24116.756,463,728
7/7/2014117.34117.63116.71117.434,887,446
7/3/2014117.74117.94116.38117.503,574,030
7/2/2014117.98118.25117.19117.734,321,167
7/1/2014118.30118.76117.35117.856,644,925
6/30/2014117.49118.13117.03117.956,536,690
6/27/2014115.94117.80115.25117.807,831,546
6/26/2014114.92117.56114.70116.1214,230,631
6/25/2014106.85114.44106.85113.8517,550,941
6/24/2014108.85109.50106.78106.985,765,595
6/23/2014109.29109.42108.42108.904,287,654
6/20/2014108.04109.75107.85108.838,861,215
6/19/2014107.15107.99106.77107.605,898,671
6/18/2014106.09107.17105.44107.086,129,423
6/17/2014106.66107.19106.01106.104,322,899
6/16/2014107.80107.88106.63107.054,126,682
6/13/2014106.90108.27106.02108.254,752,360
6/12/2014106.84108.08106.14106.335,847,659
6/11/2014106.26107.01106.00106.543,199,315
6/10/2014106.21107.21106.13106.534,148,357
6/9/2014105.95106.95105.52106.725,696,314
6/6/2014104.46105.99104.14105.996,205,857
6/5/2014103.64104.10103.16103.914,055,636
6/4/2014103.52103.80102.91103.724,815,095
6/3/2014103.93103.96102.92103.853,503,922
6/2/2014104.07104.68103.21103.913,748,011
5/30/2014103.69104.21103.20104.044,642,430
5/29/2014102.34104.12102.30103.864,791,983
5/28/2014102.40102.51101.02101.873,659,972
5/27/2014101.91102.34101.50102.163,660,348
5/23/2014101.60101.90101.05101.394,463,183
5/22/2014101.45101.96101.21101.603,757,831
5/21/2014100.84101.74100.81101.584,114,241
5/20/2014100.03100.9299.97100.393,904,126
5/19/201499.37100.4499.26100.294,096,074
5/16/201499.2099.8398.5099.594,965,064
5/15/2014100.36100.3698.3499.506,593,973
5/14/2014100.26101.23100.26100.745,134,087
5/13/2014100.28100.8299.76100.254,518,193
5/12/2014100.65100.7799.93100.294,071,229
5/9/2014100.27100.5299.68100.224,659,653
5/8/2014101.84102.12100.17100.284,374,979
5/7/2014101.28102.08100.81101.884,075,315
5/6/2014101.05101.50100.62101.004,681,257
5/5/2014100.65101.67100.49101.103,112,000
5/2/2014101.39101.72100.71101.034,471,181
5/1/2014101.58101.78100.57100.804,178,542
4/30/2014101.23101.91100.85101.555,427,133
4/29/2014101.84103.58101.34101.397,024,246
4/28/2014102.13102.27100.36101.296,183,454
4/25/2014101.57102.15101.12101.756,998,526
4/24/2014102.06102.62101.52101.805,168,827
4/23/2014102.02102.80101.77102.215,547,242
4/22/2014101.31102.66100.90102.036,943,886
4/21/2014100.33102.0999.91101.807,010,769
4/17/2014101.58101.8799.2299.9110,169,777
4/16/2014100.52101.06100.05100.946,956,263
4/15/201498.48100.5098.12100.118,591,107
4/14/201497.8599.3397.7198.486,210,895
4/11/201496.9297.5496.6697.105,563,942
4/10/201498.8999.4597.1697.325,482,542
4/9/201498.5699.1697.5699.025,439,026
4/8/201497.4298.6997.3698.446,692,873
4/7/201497.9298.5397.5597.607,557,295
4/4/201498.2499.6997.8198.038,270,143
4/3/201497.9898.7197.7998.074,502,062
4/2/201498.0798.4197.5897.694,997,553
4/1/201497.1998.1697.1397.964,185,308
3/31/201497.8398.2897.2297.505,278,080
3/28/201496.6998.4596.4997.577,800,970
Trading Center