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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 89.07 89.56 88.72 89.42 8,612,391 +0.11(+0.13%)
Jun 27, 2014 87.90 89.31 87.37 89.31 10,330,094 +1.27(+1.45%)
Jun 26, 2014 87.12 89.13 86.96 88.03 18,762,508 +1.72(+1.99%)
Jun 25, 2014 81.01 86.76 81.01 86.31 23,135,918 +5.21(+6.42%)
Jun 24, 2014 82.52 83.02 80.95 81.10 7,593,885 -1.46(-1.76%)
Jun 23, 2014 82.86 82.95 82.20 82.56 5,650,915 +0.05(+0.06%)
Jun 20, 2014 81.91 83.20 81.76 82.51 11,688,265 +0.93(+1.14%)
Jun 19, 2014 81.23 81.87 80.95 81.57 7,772,915 +0.39(+0.49%)
Jun 18, 2014 80.43 81.25 79.94 81.18 8,067,493 +0.74(+0.92%)
Jun 17, 2014 80.86 81.26 80.37 80.44 5,699,166 -0.72(-0.89%)
Jun 16, 2014 81.73 81.79 80.84 81.16 5,392,321 -0.91(-1.11%)
Jun 13, 2014 81.04 82.08 80.38 82.07 6,268,536 +1.46(+1.81%)
Jun 12, 2014 81.00 81.94 80.47 80.61 7,713,077 -0.16(-0.20%)
Jun 11, 2014 80.56 81.13 80.36 80.77 4,219,749 +0.01(+0.01%)
Jun 10, 2014 80.52 81.28 80.46 80.76 5,467,367 +0.41(+0.51%)
Jun 06, 2014 79.19 80.35 78.95 80.35 8,185,751 +1.58(+2.00%)
Jun 05, 2014 78.57 78.92 78.21 78.78 5,349,531 +0.14(+0.18%)
Jun 04, 2014 78.48 78.69 78.02 78.63 6,344,822 -0.10(-0.13%)
Jun 03, 2014 78.79 78.82 78.03 78.73 4,618,107 -0.05(-0.06%)
Jun 02, 2014 78.90 79.36 78.25 78.78 4,943,736 +0.20(+0.26%)
May 30, 2014 78.31 78.70 77.94 78.57 6,147,168 +0.14(+0.17%)
May 29, 2014 77.29 78.63 77.26 78.44 6,334,556 +1.50(+1.95%)
May 28, 2014 77.33 77.42 76.29 76.93 4,846,269 -0.22(-0.28%)
May 27, 2014 76.96 77.29 76.65 77.15 4,846,766 +0.58(+0.76%)
May 23, 2014 76.73 76.57 76.57 76.57 5,909,845 -0.31(-0.40%)
May 22, 2014 76.62 76.99 76.44 76.88 3,314,883 +0.16(+0.21%)
May 21, 2014 76.16 76.84 76.13 76.71 5,445,528 +0.90(+1.19%)
May 20, 2014 75.54 76.22 75.50 75.82 5,169,560 +0.08(+0.10%)
May 19, 2014 75.05 75.85 74.96 75.74 5,423,445 +0.53(+0.70%)
May 16, 2014 74.92 75.39 74.39 75.21 6,574,377 +0.07(+0.09%)
May 15, 2014 75.79 75.79 74.27 75.14 8,730,862 -0.94(-1.23%)
May 14, 2014 75.72 76.45 75.72 76.08 6,798,185 +0.37(+0.49%)
May 13, 2014 75.73 76.14 75.34 75.71 5,967,435 -0.03(-0.04%)
May 12, 2014 76.01 76.10 75.47 75.74 5,382,541 +0.05(+0.07%)
May 09, 2014 75.73 75.91 75.28 75.69 6,169,974 -0.05(-0.06%)
May 08, 2014 76.91 77.12 75.65 75.73 5,792,930 -1.21(-1.57%)
May 07, 2014 76.49 77.09 76.13 76.94 5,396,143 +0.66(+0.87%)
May 06, 2014 76.31 76.65 75.99 76.28 6,027,987 -0.08(-0.10%)
May 05, 2014 76.01 76.78 75.89 76.35 4,114,858 +0.05(+0.07%)
May 02, 2014 76.57 76.82 76.06 76.30 5,920,413 +0.17(+0.23%)
May 01, 2014 76.71 76.87 75.96 76.13 5,528,153 -0.57(-0.74%)
Apr 30, 2014 76.45 76.96 76.16 76.69 7,175,068 +0.12(+0.16%)
Apr 29, 2014 76.91 78.23 76.53 76.57 9,296,118 +0.08(+0.10%)
Apr 28, 2014 77.13 77.24 75.79 76.50 8,182,478 -0.35(-0.45%)
Apr 25, 2014 76.71 77.15 76.37 76.84 9,266,939 -0.04(-0.05%)
Apr 24, 2014 77.08 77.50 76.67 76.88 6,837,237 -0.31(-0.40%)
Apr 23, 2014 77.05 77.64 76.86 77.19 7,331,984 +0.14(+0.18%)
Apr 22, 2014 76.51 77.53 76.20 77.05 9,151,711 +0.17(+0.23%)
Apr 21, 2014 75.77 77.10 75.45 76.88 9,275,615 +1.43(+1.89%)
Apr 17, 2014 76.71 75.45 75.45 75.45 13,465,977 -0.78(-1.02%)
Apr 16, 2014 75.91 76.32 75.56 76.23 7,892,179 +0.63(+0.83%)
Apr 15, 2014 74.37 75.90 74.10 75.60 11,368,529 +1.23(+1.66%)
Apr 14, 2014 73.90 75.01 73.79 74.37 8,212,394 +1.04(+1.42%)
Apr 11, 2014 73.20 73.66 73.00 73.33 7,367,367 -0.17(-0.23%)
Apr 10, 2014 74.68 75.11 73.38 73.50 7,240,104 -1.28(-1.72%)
Apr 09, 2014 74.43 74.89 73.68 74.78 7,194,401 +0.44(+0.59%)
Apr 08, 2014 73.57 74.53 73.53 74.34 8,857,143 +0.63(+0.86%)
Apr 07, 2014 73.95 74.41 73.67 73.71 10,000,830 -0.32(-0.44%)
Apr 04, 2014 74.19 75.29 73.87 74.03 10,950,722 -0.03(-0.04%)
Apr 03, 2014 74.00 74.55 73.85 74.06 5,950,032 +0.29(+0.39%)
Apr 02, 2014 74.06 74.32 73.69 73.78 6,602,500 -0.20(-0.28%)
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.