SLB: Historical Prices for SCHLUMBERGER LTD

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	64.22	64.53	62.85	63.34	8,522,500	63.34
19-Nov-09	66.25	66.32	64.07	64.54	7,778,600	64.54
18-Nov-09	67.35	67.52	66.02	66.71	6,739,200	66.71
17-Nov-09	67.30	67.68	66.36	67.09	9,070,200	67.09
16-Nov-09	66.55	68.34	66.46	67.89	8,632,800	67.89
13-Nov-09	64.23	65.82	63.75	65.52	7,978,800	65.52
12-Nov-09	65.67	66.32	64.18	64.60	6,035,300	64.60
11-Nov-09	65.82	67.09	65.75	66.14	6,892,600	66.14
10-Nov-09	64.88	65.80	64.37	65.38	6,247,600	65.38
9-Nov-09	65.75	65.97	64.67	65.13	13,389,200	65.13
6-Nov-09	64.35	66.01	63.77	64.40	7,669,100	64.40
5-Nov-09	64.88	65.55	64.39	65.10	6,349,100	65.10
4-Nov-09	64.75	65.44	63.96	64.30	7,885,900	64.30
3-Nov-09	62.12	64.79	61.50	64.47	9,355,600	64.47
2-Nov-09	62.52	64.15	61.69	62.71	8,449,100	62.71
30-Oct-09	64.49	64.50	61.30	62.20	12,762,000	62.20
29-Oct-09	62.86	65.08	62.73	64.80	9,310,800	64.80
28-Oct-09	64.34	64.35	62.10	62.27	9,000,200	62.27
27-Oct-09	64.55	65.55	63.95	64.93	9,534,300	64.93
26-Oct-09	65.14	67.30	64.15	64.30	11,323,700	64.30
23-Oct-09	68.23	68.54	64.00	65.20	18,768,800	65.20
22-Oct-09	67.75	68.88	66.86	68.60	10,839,900	68.60
21-Oct-09	68.43	70.03	67.79	68.01	13,632,300	68.01
20-Oct-09	70.48	70.59	68.31	69.16	9,938,200	69.16
19-Oct-09	69.03	71.10	68.31	70.76	9,737,500	70.76
16-Oct-09	68.23	69.62	67.92	69.08	13,329,000	69.08
15-Oct-09	65.78	68.96	65.70	68.79	13,670,000	68.79
14-Oct-09	64.97	66.18	64.91	66.04	9,004,500	66.04
13-Oct-09	64.15	64.34	63.01	64.15	7,914,200	64.15
12-Oct-09	63.51	64.67	63.41	64.22	8,252,600	64.22
9-Oct-09	62.59	63.30	62.29	62.89	7,394,500	62.89
8-Oct-09	61.00	62.96	60.70	62.65	10,028,900	62.65
7-Oct-09	59.44	61.28	59.32	61.02	10,417,100	61.02
6-Oct-09	58.71	59.96	58.65	59.24	7,572,800	59.24
5-Oct-09	56.76	58.10	56.50	57.96	8,063,100	57.96
2-Oct-09	56.35	57.13	56.00	56.83	6,857,600	56.83
1-Oct-09	59.60	59.73	57.13	57.13	10,031,600	57.13
30-Sep-09	60.92	61.05	58.91	59.60	8,466,700	59.60
29-Sep-09	60.45	61.15	60.02	60.42	5,841,000	60.42
28-Sep-09	59.31	60.79	59.05	60.53	3,649,600	60.53
25-Sep-09	58.75	60.39	58.49	59.48	7,204,500	59.48
24-Sep-09	60.34	60.49	58.63	59.16	6,908,500	59.16
23-Sep-09	61.80	61.97	59.88	60.26	7,931,000	60.26
22-Sep-09	61.74	61.85	61.00	61.57	6,350,500	61.57
21-Sep-09	60.46	61.01	59.80	60.79	5,685,100	60.79
18-Sep-09	62.34	62.86	61.09	61.85	9,572,200	61.85
17-Sep-09	62.05	63.00	61.08	61.79	9,528,300	61.79
16-Sep-09	61.05	62.59	60.77	62.41	13,077,800	62.41
15-Sep-09	60.28	60.49	58.83	59.83	9,723,600	59.83
14-Sep-09	59.02	60.27	58.50	59.81	9,151,800	59.81
11-Sep-09	59.81	61.77	59.65	60.39	14,910,500	60.39
10-Sep-09	57.33	58.50	56.86	58.43	7,647,100	58.43
9-Sep-09	58.13	58.30	56.85	57.36	7,703,100	57.36
8-Sep-09	56.93	58.42	56.63	58.10	10,123,700	58.10
4-Sep-09	54.38	56.03	54.13	55.87	6,220,600	55.87
3-Sep-09	54.73	54.98	54.05	54.42	6,623,800	54.42
2-Sep-09	54.20	54.92	53.92	54.06	8,877,000	54.06
1-Sep-09	55.61	56.78	54.67	54.91	13,465,500	54.91
31-Aug-09	56.41	56.56	55.53	56.20	8,511,800	56.20
31-Aug-09	$ 0.21 Dividend
28-Aug-09	57.51	57.98	56.80	57.36	10,755,200	57.15
27-Aug-09	56.52	57.30	55.25	56.90	9,377,200	56.69
26-Aug-09	55.61	56.76	55.43	56.58	7,969,800	56.37
25-Aug-09	57.93	58.08	55.80	56.13	9,613,200	55.92
24-Aug-09	57.58	58.30	56.88	57.34	9,325,700	57.13
21-Aug-09	54.53	56.68	54.02	56.56	13,368,400	56.35
20-Aug-09	53.32	53.98	52.96	53.80	8,664,400	53.60
* 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