Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 75.50 77.19 75.50 76.32 11,332,820 +1.09(+1.44%)
Jun 27, 2008 74.83 76.25 74.48 75.24 12,143,019 +0.63(+0.85%)
Jun 26, 2008 74.83 76.15 73.00 74.60 11,721,082 -0.15(-0.20%)
Jun 25, 2008 76.28 76.44 72.56 74.75 15,156,915 -1.09(-1.44%)
Jun 24, 2008 76.58 78.23 75.54 75.85 14,426,200 -1.18(-1.53%)
Jun 23, 2008 73.89 77.08 73.67 77.03 14,807,831 +3.07(+4.15%)
Jun 20, 2008 75.22 75.59 73.65 73.96 12,095,504 -0.52(-0.70%)
Jun 19, 2008 75.42 76.61 74.38 74.48 16,086,362 -0.06(-0.09%)
Jun 18, 2008 73.39 75.02 73.18 74.54 13,537,426 +1.03(+1.40%)
Jun 17, 2008 71.12 73.79 71.05 73.51 9,678,215 +1.85(+2.58%)
Jun 16, 2008 71.36 72.34 71.05 71.66 7,906,981 +0.84(+1.18%)
Jun 13, 2008 69.98 71.52 69.81 70.82 7,977,275 +0.62(+0.88%)
Jun 12, 2008 71.06 71.35 69.77 70.21 12,751,027 -1.76(-2.45%)
Jun 11, 2008 72.98 73.27 71.12 71.97 9,498,274 -0.74(-1.02%)
Jun 10, 2008 73.02 74.53 71.82 72.71 10,978,658 -1.75(-2.36%)
Jun 09, 2008 72.93 74.88 72.32 74.46 9,933,858 +2.04(+2.82%)
Jun 06, 2008 75.07 77.14 72.35 72.42 18,441,076 -2.17(-2.90%)
Jun 05, 2008 70.60 74.60 70.60 74.59 10,942,111 +4.15(+5.89%)
Jun 04, 2008 69.99 71.74 69.97 70.44 11,802,718 +0.12(+0.17%)
Jun 03, 2008 70.81 71.91 70.19 70.32 11,361,233 -0.91(-1.28%)
Jun 02, 2008 71.43 72.43 70.37 71.23 8,458,459 -0.62(-0.86%)
May 30, 2008 71.86 72.85 71.52 71.85 11,770,029 +0.10(+0.14%)
May 29, 2008 72.71 73.11 71.44 71.75 10,474,457 -1.35(-1.85%)
May 28, 2008 71.09 73.18 70.23 73.10 9,749,278 +1.32(+1.84%)
May 27, 2008 70.69 72.39 69.67 71.78 11,179,004 +0.71(+1.00%)
May 26, 2008 73.40 73.54 70.33 71.07 0 +0.00(+0.00%)
May 23, 2008 73.40 73.54 70.33 71.07 11,520,083 -1.73(-2.38%)
May 22, 2008 74.30 74.30 72.42 72.80 12,826,433 -1.27(-1.72%)
May 21, 2008 75.20 77.11 73.82 74.07 13,170,816 -1.18(-1.57%)
May 20, 2008 76.02 76.39 74.49 75.25 11,857,755 -0.50(-0.67%)
May 19, 2008 75.07 76.71 74.07 75.76 10,855,674 +0.94(+1.25%)
May 16, 2008 74.48 75.13 73.78 74.82 13,631,346 +1.32(+1.80%)
May 15, 2008 74.14 74.38 71.05 73.50 15,430,121 +0.28(+0.38%)
May 14, 2008 74.10 74.59 73.05 73.22 11,670,106 -1.31(-1.75%)
May 13, 2008 73.60 74.60 71.82 74.53 10,228,360 +1.03(+1.40%)
May 12, 2008 74.20 74.20 72.22 73.50 10,047,152 -1.11(-1.49%)
May 09, 2008 74.78 75.27 73.39 74.60 8,576,860 -0.39(-0.52%)
May 08, 2008 72.90 75.13 72.52 75.00 10,306,009 +2.52(+3.48%)
May 07, 2008 74.03 74.24 72.47 72.47 11,241,898 -1.12(-1.52%)
May 06, 2008 71.83 74.03 71.83 73.59 9,559,327 +1.44(+1.99%)
May 05, 2008 71.22 72.93 71.14 72.15 7,833,080 +1.37(+1.94%)
May 02, 2008 70.41 71.41 69.74 70.78 10,646,079 +0.91(+1.30%)
May 01, 2008 70.26 70.70 68.07 69.87 14,515,448 -1.56(-2.19%)
Apr 30, 2008 71.21 72.43 70.35 71.44 13,686,326 +0.92(+1.30%)
Apr 29, 2008 71.98 72.05 70.15 70.52 10,346,454 -2.20(-3.03%)
Apr 28, 2008 73.36 73.74 72.09 72.72 8,361,821 -0.27(-0.37%)
Apr 25, 2008 72.93 73.60 71.41 72.99 9,792,299 +0.57(+0.78%)
Apr 24, 2008 73.82 73.82 71.41 72.42 12,530,791 -1.97(-2.65%)
Apr 23, 2008 74.89 75.65 73.74 74.39 14,622,226 -0.85(-1.13%)
Apr 22, 2008 74.95 75.54 73.90 75.24 15,064,237 -0.71(-0.94%)
Apr 21, 2008 72.68 76.17 72.62 75.95 19,907,296 +3.59(+4.97%)
Apr 18, 2008 66.25 72.40 65.84 72.36 34,072,672 +4.65(+6.87%)
Apr 17, 2008 67.35 67.71 65.82 67.71 11,622,673 +0.36(+0.53%)
Apr 16, 2008 65.35 67.49 64.57 67.35 13,296,323 +2.61(+4.03%)
Apr 15, 2008 65.07 65.57 64.02 64.74 9,866,350 -0.04(-0.07%)
Apr 14, 2008 64.48 65.07 63.89 64.79 9,983,654 +0.41(+0.64%)
Apr 11, 2008 65.52 65.93 64.30 64.37 10,071,266 -1.41(-2.15%)
Apr 10, 2008 64.20 66.20 64.20 65.79 16,272,439 +1.72(+2.68%)
Apr 09, 2008 63.83 64.86 62.87 64.07 16,235,706 +0.40(+0.62%)
Apr 08, 2008 64.14 65.50 63.27 63.67 15,141,424 -0.68(-1.06%)
Apr 07, 2008 65.76 67.49 64.30 64.35 19,523,714 -0.56(-0.86%)
Apr 04, 2008 65.09 65.99 64.24 64.91 9,762,012 +0.05(+0.08%)
Apr 03, 2008 64.25 65.72 63.34 64.86 10,258,130 +0.36(+0.55%)
Apr 02, 2008 63.34 64.91 62.53 64.51 12,123,969 +1.11(+1.75%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.