SLB: Historical Prices for SCHLUMBERGER LTD

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	63.13	64.99	63.00	63.76	9,150,200	63.76
8-Feb-10	62.23	63.68	61.57	62.12	7,956,800	62.12
5-Feb-10	62.61	63.17	60.26	62.06	11,505,100	62.06
4-Feb-10	64.99	65.19	62.33	62.50	9,685,700	62.50
3-Feb-10	65.72	66.88	65.57	65.99	6,110,700	65.99
2-Feb-10	65.50	66.53	64.97	66.12	7,972,100	66.12
1-Feb-10	64.30	65.20	63.93	64.79	8,489,600	64.79
29-Jan-10	65.40	66.19	62.89	63.46	11,921,200	63.46
28-Jan-10	66.12	66.75	64.23	64.63	8,888,400	64.63
27-Jan-10	65.46	66.29	64.82	65.70	9,693,300	65.70
26-Jan-10	65.25	67.75	64.77	65.75	9,105,700	65.75
25-Jan-10	65.69	66.58	64.50	65.81	9,890,500	65.81
22-Jan-10	67.39	68.38	64.92	65.24	14,339,800	65.24
21-Jan-10	69.02	69.49	67.52	68.31	11,573,600	68.31
20-Jan-10	69.77	70.15	67.98	69.09	10,724,500	69.09
19-Jan-10	69.87	71.25	69.54	70.93	7,363,000	70.93
15-Jan-10	71.22	71.97	70.14	70.83	12,585,500	70.83
14-Jan-10	70.11	71.83	70.11	71.29	7,211,800	71.29
13-Jan-10	69.71	71.08	68.22	70.85	8,803,900	70.85
12-Jan-10	69.20	70.71	68.80	69.59	9,407,300	69.59
11-Jan-10	71.30	71.56	69.37	70.65	10,301,600	70.65
8-Jan-10	69.19	72.00	69.09	70.65	13,487,200	70.65
7-Jan-10	68.49	69.81	68.21	69.51	7,691,900	69.51
6-Jan-10	67.17	68.94	67.03	68.80	9,950,000	68.80
5-Jan-10	66.99	67.62	66.73	67.30	7,365,300	67.30
4-Jan-10	66.39	67.20	66.12	67.11	5,771,300	67.11
31-Dec-09	65.64	66.00	65.05	65.09	3,451,200	65.09
30-Dec-09	64.95	65.60	64.67	65.56	2,798,700	65.56
29-Dec-09	66.00	66.28	64.78	65.20	3,381,600	65.20
28-Dec-09	65.96	66.44	65.45	65.72	3,665,800	65.72
24-Dec-09	65.41	65.80	65.16	65.35	1,492,400	65.35
23-Dec-09	65.00	65.91	64.55	65.23	5,447,500	65.23
22-Dec-09	64.04	64.75	63.75	63.98	4,906,700	63.98
21-Dec-09	63.45	64.86	63.21	63.77	5,884,500	63.77
18-Dec-09	63.20	63.66	62.65	62.95	10,903,200	62.95
17-Dec-09	63.06	63.49	62.40	62.57	5,978,200	62.57
16-Dec-09	62.55	64.40	62.47	63.53	7,310,400	63.53
15-Dec-09	62.12	63.09	61.75	62.24	6,608,200	62.24
14-Dec-09	62.07	62.38	61.64	61.97	4,879,600	61.97
11-Dec-09	61.71	62.05	61.00	61.38	5,705,200	61.38
10-Dec-09	60.69	61.59	60.19	61.48	8,126,200	61.48
9-Dec-09	60.25	60.60	58.98	60.02	9,348,800	60.02
8-Dec-09	61.01	61.17	59.57	60.00	8,014,400	60.00
7-Dec-09	61.01	62.18	60.37	61.36	6,854,400	61.36
4-Dec-09	63.19	63.70	60.75	61.37	8,695,200	61.37
3-Dec-09	63.75	63.99	62.08	62.20	7,465,100	62.20
2-Dec-09	64.35	64.90	63.50	63.99	5,841,800	63.99
1-Dec-09	64.65	66.03	64.58	64.65	8,717,900	64.65
30-Nov-09	62.50	64.21	62.50	63.89	6,701,700	63.89
30-Nov-09	$ 0.21 Dividend
27-Nov-09	62.63	63.50	62.15	63.14	4,143,100	62.93
25-Nov-09	65.17	65.33	64.04	65.03	7,173,400	64.81
24-Nov-09	64.37	65.60	63.86	65.56	7,119,100	65.34
23-Nov-09	64.98	66.19	64.35	64.63	8,527,200	64.42
20-Nov-09	64.22	64.53	62.85	63.34	8,522,500	63.13
19-Nov-09	66.25	66.32	64.07	64.54	7,778,600	64.33
18-Nov-09	67.35	67.52	66.02	66.71	6,739,200	66.49
17-Nov-09	67.30	67.68	66.36	67.09	9,070,200	66.87
16-Nov-09	66.55	68.34	66.46	67.89	8,632,800	67.66
13-Nov-09	64.23	65.82	63.75	65.52	7,978,800	65.30
12-Nov-09	65.67	66.32	64.18	64.60	6,035,300	64.39
11-Nov-09	65.82	67.09	65.75	66.14	6,892,600	65.92
10-Nov-09	64.88	65.80	64.37	65.38	6,247,600	65.16
9-Nov-09	65.75	65.97	64.67	65.13	13,389,200	64.91
6-Nov-09	64.35	66.01	63.77	64.40	7,669,100	64.19
5-Nov-09	64.88	65.55	64.39	65.10	6,349,100	64.88
4-Nov-09	64.75	65.44	63.96	64.30	7,885,900	64.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions