SLB
SLB N.V.
20:00:02
48.09 $
0.0000 (%0.00)
Previous Close: 50.33
Day Low₺47.61
Day High₺50.22
SLB: SLB N.V. Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 65.1083
CLOSE 65.1812
Low
LOW 51.67
High
HIGH 84.11
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 66.39 | 67.2 | 66.12 | 67.11 |
| 01/05/2010 | 66.99 | 67.62 | 66.73 | 67.3 |
| 01/06/2010 | 67.17 | 68.94 | 67.03 | 68.8 |
| 01/07/2010 | 68.49 | 69.81 | 68.21 | 69.51 |
| 01/08/2010 | 69.19 | 72 | 69.09 | 70.65 |
| 01/11/2010 | 71.3 | 71.56 | 69.37 | 70.65 |
| 01/12/2010 | 69.2 | 70.71 | 68.8 | 69.59 |
| 01/13/2010 | 69.71 | 71.08 | 68.22 | 70.85 |
| 01/14/2010 | 70.11 | 71.83 | 70.11 | 71.29 |
| 01/15/2010 | 71.22 | 71.97 | 70.14 | 70.83 |
| 01/19/2010 | 69.87 | 71.25 | 69.54 | 70.93 |
| 01/20/2010 | 69.77 | 70.15 | 67.98 | 69.09 |
| 01/21/2010 | 69.02 | 69.49 | 67.52 | 68.31 |
| 01/22/2010 | 67.39 | 68.38 | 64.92 | 65.24 |
| 01/25/2010 | 65.69 | 66.58 | 64.5 | 65.81 |
| 01/26/2010 | 65.25 | 67.75 | 64.77 | 65.75 |
| 01/27/2010 | 65.46 | 66.29 | 64.82 | 65.7 |
| 01/28/2010 | 66.12 | 66.75 | 64.23 | 64.63 |
| 01/29/2010 | 65.4 | 66.19 | 62.89 | 63.46 |
| 02/01/2010 | 64.3 | 65.2 | 63.93 | 64.79 |
| 02/02/2010 | 65.5 | 66.53 | 64.97 | 66.12 |
| 02/03/2010 | 65.72 | 66.88 | 65.57 | 65.99 |
| 02/04/2010 | 64.99 | 65.19 | 62.33 | 62.5 |
| 02/05/2010 | 62.61 | 63.17 | 60.26 | 62.06 |
| 02/08/2010 | 62.23 | 63.68 | 61.57 | 62.12 |
| 02/09/2010 | 63.13 | 64.99 | 63 | 63.76 |
| 02/10/2010 | 63.61 | 64.25 | 62.35 | 63.65 |
| 02/11/2010 | 63.56 | 64.9 | 62.55 | 64.76 |
| 02/12/2010 | 63.7 | 64.73 | 63.12 | 64.3 |
| 02/16/2010 | 65.33 | 65.75 | 64.57 | 65.65 |
| 02/17/2010 | 65.83 | 66 | 64.88 | 65.43 |
| 02/18/2010 | 65.88 | 66.33 | 65.09 | 65.81 |
| 02/19/2010 | 63.36 | 64.39 | 62.98 | 63.9 |
| 02/22/2010 | 60.09 | 61.94 | 59.75 | 61.57 |
| 02/23/2010 | 61.5 | 61.72 | 60.16 | 60.88 |
| 02/24/2010 | 61.13 | 61.5 | 60.36 | 60.91 |
| 02/25/2010 | 60.09 | 60.94 | 59.42 | 60.81 |
| 02/26/2010 | 61.13 | 61.4 | 60.52 | 61.1 |
| 03/01/2010 | 61.83 | 61.98 | 60.96 | 61.42 |
| 03/02/2010 | 61.59 | 62.88 | 61 | 62.81 |
| 03/03/2010 | 63.39 | 64.03 | 63.03 | 63.23 |
| 03/04/2010 | 63.24 | 63.73 | 62.27 | 62.88 |
| 03/05/2010 | 63.41 | 63.94 | 63.21 | 63.81 |
| 03/08/2010 | 63.83 | 64.65 | 63.78 | 64.48 |
| 03/09/2010 | 64.04 | 64.57 | 63.7 | 64.1 |
| 03/10/2010 | 64.01 | 64.52 | 63.23 | 64.2 |
| 03/11/2010 | 64.06 | 64.19 | 63.35 | 63.9 |
| 03/12/2010 | 64.17 | 64.67 | 63.8 | 64.54 |
| 03/15/2010 | 64.1 | 64.67 | 63.3 | 64.31 |
| 03/16/2010 | 64.81 | 65.66 | 64.17 | 65.52 |
| 03/17/2010 | 65.77 | 66.98 | 65.5 | 66.6 |
| 03/18/2010 | 66.5 | 66.73 | 64.8 | 65.25 |
| 03/19/2010 | 65.43 | 65.78 | 63.74 | 64.32 |
| 03/22/2010 | 62.7 | 64.3 | 62.04 | 63.49 |
| 03/23/2010 | 63.53 | 63.97 | 62.78 | 63.03 |
| 03/24/2010 | 62.41 | 63.31 | 62.01 | 62.21 |
| 03/25/2010 | 62.85 | 63.25 | 60.67 | 60.76 |
| 03/26/2010 | 61.12 | 61.99 | 61.1 | 61.67 |
| 03/29/2010 | 62.32 | 63.4 | 62.18 | 63.07 |
| 03/30/2010 | 63.3 | 63.83 | 62.77 | 63.05 |
| 03/31/2010 | 63.43 | 63.56 | 62.94 | 63.46 |
| 04/01/2010 | 64.24 | 64.87 | 63.97 | 64.57 |
| 04/05/2010 | 65.03 | 66.23 | 64.76 | 65.77 |
| 04/06/2010 | 65.89 | 67.02 | 65.8 | 66.79 |
| 04/07/2010 | 66.85 | 66.85 | 65.68 | 66.04 |
| 04/08/2010 | 65.48 | 66.8 | 65.04 | 66.62 |
| 04/09/2010 | 67.07 | 67.35 | 66.23 | 66.53 |
| 04/12/2010 | 66.2 | 66.84 | 66.15 | 66.31 |
| 04/13/2010 | 66.4 | 66.4 | 64.61 | 65.51 |
| 04/14/2010 | 66 | 67.42 | 65.77 | 67.1 |
| 04/15/2010 | 67.01 | 67.5 | 66.68 | 67.21 |
| 04/16/2010 | 66.46 | 67.16 | 64.86 | 65.8 |
| 04/19/2010 | 65.18 | 65.92 | 64.51 | 65.24 |
| 04/20/2010 | 66.4 | 68 | 66.19 | 67.85 |
| 04/21/2010 | 67.89 | 68.5 | 67.17 | 68.02 |
| 04/22/2010 | 67.26 | 68.41 | 66.78 | 68.18 |
| 04/23/2010 | 70.14 | 73.19 | 69.9 | 72.68 |
| 04/26/2010 | 72.6 | 73.17 | 72.25 | 72.69 |
| 04/27/2010 | 72.39 | 72.59 | 70 | 70.31 |
| 04/28/2010 | 70.77 | 71.14 | 69.12 | 71.01 |
| 04/29/2010 | 72.27 | 73.99 | 71.3 | 73.15 |
| 04/30/2010 | 73.33 | 73.8 | 70.53 | 71.42 |
| 05/03/2010 | 71.12 | 71.98 | 70.06 | 71.31 |
| 05/04/2010 | 69.55 | 70.56 | 68.51 | 68.95 |
| 05/05/2010 | 67.36 | 68.32 | 66.44 | 67.3 |
| 05/06/2010 | 67.12 | 68.11 | 61 | 65.35 |
| 05/07/2010 | 64.59 | 65.64 | 62.21 | 62.86 |
| 05/10/2010 | 65.52 | 67 | 65.52 | 66.83 |
| 05/11/2010 | 66.03 | 67.89 | 65.96 | 66.84 |
| 05/12/2010 | 67.31 | 67.65 | 65.61 | 66.65 |
| 05/13/2010 | 67.07 | 68.32 | 65.98 | 66.94 |
| 05/14/2010 | 66.54 | 66.68 | 64.02 | 64.88 |
| 05/17/2010 | 65.22 | 65.39 | 62.5 | 64.15 |
| 05/18/2010 | 65.11 | 66.15 | 63.45 | 63.74 |
| 05/19/2010 | 63.45 | 64.41 | 61.64 | 62.59 |
| 05/20/2010 | 60.92 | 61.16 | 58.93 | 59.22 |
| 05/21/2010 | 57.79 | 60.67 | 57.55 | 60.5 |
| 05/24/2010 | 60.13 | 60.54 | 57.55 | 57.6 |
| 05/25/2010 | 56.05 | 58.59 | 55.66 | 58.46 |
| 05/26/2010 | 59.33 | 60.34 | 58.65 | 58.75 |
| 05/27/2010 | 60.58 | 61.08 | 58.6 | 60.02 |
| 05/28/2010 | 59.48 | 59.81 | 55.46 | 56.15 |
| 06/01/2010 | 54.45 | 54.45 | 51.67 | 51.75 |
| 06/02/2010 | 53.72 | 56.42 | 53.35 | 56.31 |
| 06/03/2010 | 57.33 | 57.53 | 54.45 | 56.63 |
| 06/04/2010 | 55.7 | 57.95 | 55.17 | 55.74 |
| 06/07/2010 | 55.87 | 56.6 | 54.11 | 54.23 |
| 06/08/2010 | 54.43 | 55.71 | 53.85 | 55.56 |
| 06/09/2010 | 56.35 | 57.94 | 55.21 | 55.47 |
| 06/10/2010 | 57.79 | 59.35 | 57.35 | 59.17 |
| 06/11/2010 | 58.44 | 59.71 | 58.22 | 59.48 |
| 06/14/2010 | 60.4 | 60.91 | 58.51 | 58.66 |
| 06/15/2010 | 59.71 | 61.06 | 59.15 | 60.87 |
| 06/16/2010 | 59.79 | 61.65 | 59.79 | 60.81 |
| 06/17/2010 | 61.36 | 61.59 | 60.56 | 61.36 |
| 06/18/2010 | 61.14 | 61.24 | 59.46 | 60.53 |
| 06/21/2010 | 61.64 | 61.89 | 59.81 | 60.33 |
| 06/22/2010 | 60.33 | 60.56 | 58.19 | 58.26 |
| 06/23/2010 | 58.23 | 58.74 | 57.44 | 58.33 |
| 06/24/2010 | 58.04 | 58.31 | 56.87 | 57.14 |
| 06/25/2010 | 57.36 | 58.5 | 56.65 | 58.22 |
| 06/28/2010 | 57.85 | 58.29 | 57.07 | 57.34 |
| 06/29/2010 | 56.12 | 56.58 | 54.85 | 55.08 |
| 06/30/2010 | 55.34 | 56.62 | 55.02 | 55.34 |
| 07/01/2010 | 55.29 | 55.8 | 53.61 | 55.26 |
| 07/02/2010 | 55.26 | 56.16 | 54.22 | 54.96 |
| 07/06/2010 | 56.15 | 56.73 | 54.7 | 55.54 |
| 07/07/2010 | 55.68 | 57.55 | 55.4 | 57.54 |
| 07/08/2010 | 58.36 | 58.54 | 57.02 | 58.54 |
| 07/09/2010 | 58.6 | 58.86 | 57.85 | 58.56 |
| 07/12/2010 | 58.42 | 58.96 | 57.6 | 58.25 |
| 07/13/2010 | 59.1 | 59.7 | 58.56 | 58.62 |
| 07/14/2010 | 58.4 | 59.52 | 57.93 | 58.89 |
| 07/15/2010 | 58.92 | 58.92 | 57.42 | 58.67 |
| 07/16/2010 | 58.5 | 58.51 | 56.6 | 56.68 |
| 07/19/2010 | 57.77 | 59.68 | 57.34 | 59.15 |
| 07/20/2010 | 58.49 | 61.33 | 58.02 | 61.04 |
| 07/21/2010 | 61.25 | 61.5 | 58.91 | 59.59 |
| 07/22/2010 | 60.5 | 61.87 | 60.27 | 61.3 |
| 07/23/2010 | 59.08 | 60 | 58.2 | 59.35 |
| 07/26/2010 | 59.65 | 59.65 | 57.84 | 58.85 |
| 07/27/2010 | 59.25 | 59.25 | 57.58 | 58.93 |
| 07/28/2010 | 58.92 | 60.07 | 58.61 | 59.73 |
| 07/29/2010 | 60.15 | 60.98 | 58.71 | 59.81 |
| 07/30/2010 | 58.91 | 60 | 58.72 | 59.66 |
| 08/02/2010 | 60.96 | 63.37 | 60.89 | 62.74 |
| 08/03/2010 | 61.84 | 63.37 | 61.84 | 62.86 |
| 08/04/2010 | 62.87 | 63.72 | 62.35 | 62.92 |
| 08/05/2010 | 62.63 | 63.28 | 61.94 | 63.26 |
| 08/06/2010 | 62.76 | 63.29 | 61.43 | 62.34 |
| 08/09/2010 | 62.84 | 63.19 | 62.44 | 62.75 |
| 08/10/2010 | 61.9 | 62.53 | 61.16 | 62.15 |
| 08/11/2010 | 60.98 | 61.08 | 59.63 | 60.06 |
| 08/12/2010 | 58.73 | 59.89 | 58.63 | 59.3 |
| 08/13/2010 | 59 | 59.84 | 58.72 | 58.76 |
| 08/16/2010 | 58.51 | 59.83 | 58.4 | 59.37 |
| 08/17/2010 | 60 | 60.99 | 59.64 | 60.31 |
| 08/18/2010 | 60.07 | 60.17 | 58.72 | 59.18 |
| 08/19/2010 | 59.05 | 59.15 | 57.37 | 57.82 |
| 08/20/2010 | 57.15 | 57.43 | 55.82 | 56.46 |
| 08/23/2010 | 55.63 | 56.73 | 55.5 | 55.82 |
| 08/24/2010 | 54.86 | 56.36 | 54.67 | 54.77 |
| 08/25/2010 | 54.71 | 54.92 | 53.95 | 54.69 |
| 08/26/2010 | 55.19 | 55.42 | 53.42 | 53.46 |
| 08/27/2010 | 53.92 | 55.94 | 53.44 | 55.76 |
| 08/30/2010 | 55.61 | 55.92 | 54.1 | 54.17 |
| 08/31/2010 | 53.91 | 54.01 | 52.91 | 53.33 |
| 09/01/2010 | 54.1 | 55.41 | 53.9 | 55.18 |
| 09/02/2010 | 55.53 | 56.47 | 55.08 | 56.42 |
| 09/03/2010 | 57.17 | 57.9 | 56.79 | 57.37 |
| 09/07/2010 | 57.43 | 57.51 | 56.61 | 57.13 |
| 09/08/2010 | 57.28 | 58.9 | 57.13 | 58.34 |
| 09/09/2010 | 59.15 | 59.38 | 58.36 | 58.53 |
| 09/10/2010 | 59.14 | 59.78 | 58.74 | 59.31 |
| 09/13/2010 | 59.93 | 60.45 | 59.72 | 60.15 |
| 09/14/2010 | 59.98 | 59.99 | 58.04 | 58.85 |
| 09/15/2010 | 58.52 | 59.43 | 57.28 | 58.19 |
| 09/16/2010 | 58 | 58.55 | 57.7 | 58.18 |
| 09/17/2010 | 58.67 | 58.87 | 58.09 | 58.1 |
| 09/20/2010 | 58.21 | 59.13 | 57.77 | 58.84 |
| 09/21/2010 | 58.85 | 59.81 | 58.66 | 59.29 |
| 09/22/2010 | 59.4 | 59.93 | 58.79 | 58.98 |
| 09/23/2010 | 58.11 | 58.84 | 57.8 | 58.11 |
| 09/24/2010 | 59.12 | 61.06 | 58.91 | 60.64 |
| 09/27/2010 | 61.03 | 61.07 | 59.67 | 59.86 |
| 09/28/2010 | 59.97 | 60.44 | 59.39 | 60.29 |
| 09/29/2010 | 60.37 | 62.17 | 60.11 | 61.52 |
| 09/30/2010 | 62.21 | 62.96 | 61.29 | 61.61 |
| 10/01/2010 | 62.37 | 62.85 | 61.8 | 62.43 |
| 10/04/2010 | 62.28 | 63 | 60.57 | 61.2 |
| 10/05/2010 | 62.14 | 63.2 | 61.87 | 62.96 |
| 10/06/2010 | 62.81 | 63.92 | 62.73 | 63.13 |
| 10/07/2010 | 63.68 | 63.68 | 62.42 | 62.99 |
| 10/08/2010 | 62.74 | 63.79 | 61.6 | 63.56 |
| 10/11/2010 | 63.39 | 64.09 | 62.87 | 63.5 |
| 10/12/2010 | 63.16 | 63.23 | 61.97 | 62.66 |
| 10/13/2010 | 63.49 | 64.98 | 63.26 | 64.62 |
| 10/14/2010 | 64.73 | 64.98 | 63.7 | 64.26 |
| 10/15/2010 | 64.71 | 64.88 | 63.52 | 64.5 |
| 10/18/2010 | 63.9 | 65.66 | 63.53 | 64.51 |
| 10/19/2010 | 63.62 | 63.88 | 62.36 | 63.14 |
| 10/20/2010 | 63.44 | 64.75 | 63.11 | 64.29 |
| 10/21/2010 | 64.5 | 64.95 | 63.5 | 64.31 |
| 10/22/2010 | 66.07 | 68.2 | 66.01 | 67.77 |
| 10/25/2010 | 68.53 | 69.91 | 68.49 | 68.53 |
| 10/26/2010 | 68.44 | 69.59 | 68.21 | 69.11 |
| 10/27/2010 | 68.24 | 69.35 | 67.6 | 69.24 |
| 10/28/2010 | 69.59 | 69.98 | 68.54 | 69.78 |
| 10/29/2010 | 69.49 | 70.23 | 69.03 | 69.89 |
| 11/01/2010 | 70.44 | 70.46 | 69.54 | 70.17 |
| 11/02/2010 | 70.87 | 72.08 | 70.61 | 71.47 |
| 11/03/2010 | 71.7 | 72.21 | 70.95 | 72.21 |
| 11/04/2010 | 73.84 | 75.84 | 73.64 | 75.8 |
| 11/05/2010 | 75.45 | 76.33 | 74.66 | 75.66 |
| 11/08/2010 | 75.39 | 75.66 | 74.24 | 74.84 |
| 11/09/2010 | 75.1 | 76.3 | 73.5 | 73.92 |
| 11/10/2010 | 73.83 | 74.76 | 73.23 | 74.65 |
| 11/11/2010 | 73.99 | 75.14 | 73.52 | 75.02 |
| 11/12/2010 | 73.59 | 74.9 | 73.24 | 74.11 |
| 11/15/2010 | 74.31 | 74.78 | 73.8 | 74.3 |
| 11/16/2010 | 72.95 | 74.32 | 72.5 | 73.18 |
| 11/17/2010 | 72.74 | 74.77 | 72.58 | 74.4 |
| 11/18/2010 | 75.18 | 75.98 | 75 | 75.5 |
| 11/19/2010 | 75.49 | 76.47 | 74.28 | 76.43 |
| 11/22/2010 | 75.9 | 76.4 | 74.63 | 76.4 |
| 11/23/2010 | 75.42 | 75.48 | 73.83 | 75.44 |
| 11/24/2010 | 75.74 | 77.2 | 75.7 | 77.15 |
| 11/26/2010 | 76.13 | 77.35 | 75.98 | 76.08 |
| 11/29/2010 | 75.9 | 77.16 | 75.06 | 77 |
| 11/30/2010 | 75.44 | 77.79 | 74.73 | 77.34 |
| 12/01/2010 | 78.3 | 81.2 | 78.3 | 80.85 |
| 12/02/2010 | 80.56 | 81.12 | 80.28 | 80.74 |
| 12/03/2010 | 79.67 | 83 | 79.67 | 82.74 |
| 12/06/2010 | 82.74 | 83.21 | 81.3 | 82.86 |
| 12/07/2010 | 83.89 | 84.11 | 80.72 | 81 |
| 12/08/2010 | 81.18 | 81.84 | 80.3 | 80.9 |
| 12/09/2010 | 82.03 | 82.42 | 80.51 | 81.24 |
| 12/10/2010 | 81.02 | 81.84 | 80.92 | 81.54 |
| 12/13/2010 | 82.31 | 83.85 | 82.2 | 82.43 |
| 12/14/2010 | 82.43 | 82.59 | 81.01 | 81.33 |
| 12/15/2010 | 80.6 | 81.78 | 80.55 | 80.72 |
| 12/16/2010 | 80.58 | 81.18 | 79.71 | 81.13 |
| 12/17/2010 | 81.01 | 81.69 | 80.71 | 81.34 |
| 12/20/2010 | 81.54 | 82.4 | 81.39 | 82.18 |
| 12/21/2010 | 82.32 | 82.73 | 81.74 | 82.44 |
| 12/22/2010 | 82.78 | 83.16 | 82.23 | 82.81 |
| 12/23/2010 | 82.55 | 83 | 82.25 | 82.52 |
| 12/27/2010 | 81.85 | 82.64 | 81.7 | 82.42 |
| 12/28/2010 | 82.19 | 82.94 | 82.19 | 82.21 |
| 12/29/2010 | 82.27 | 84 | 82.27 | 83.63 |
| 12/30/2010 | 83.71 | 84 | 82.83 | 83.36 |
| 12/31/2010 | 83.32 | 83.82 | 83 | 83.5 |