Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seadrill Partners Llc (NY: SDLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.80 13.80 13.15 13.23 451,309 -0.30(-2.22%)
Oct 30, 2014 14.30 14.41 13.12 13.53 703,764 -0.78(-5.48%)
Oct 29, 2014 15.18 15.33 14.01 14.31 465,527 -0.87(-5.75%)
Oct 28, 2014 14.83 15.19 14.60 15.19 432,113 +0.29(+1.94%)
Oct 27, 2014 15.16 15.19 14.35 14.90 534,389 -0.29(-1.91%)
Oct 24, 2014 15.48 15.58 15.12 15.19 549,952 -0.09(-0.62%)
Oct 23, 2014 14.94 15.55 14.94 15.28 364,491 +0.18(+1.18%)
Oct 22, 2014 15.10 15.35 14.84 15.10 534,999 +0.05(+0.31%)
Oct 21, 2014 14.27 15.38 14.27 15.05 913,519 +0.62(+4.26%)
Oct 20, 2014 15.46 15.50 14.41 14.44 893,565 -1.25(-7.95%)
Oct 17, 2014 14.21 15.69 13.74 15.69 1,534,152 +1.69(+12.06%)
Oct 16, 2014 13.83 14.25 13.16 14.00 1,657,945 -0.19(-1.37%)
Oct 15, 2014 14.50 14.80 13.07 14.19 1,346,794 -0.42(-2.88%)
Oct 14, 2014 14.75 15.02 14.03 14.61 1,073,763 -0.15(-1.00%)
Oct 13, 2014 15.72 15.95 14.74 14.76 615,110 -1.01(-6.40%)
Oct 10, 2014 15.26 16.00 14.85 15.77 1,554,633 +0.32(+2.08%)
Oct 09, 2014 15.25 15.46 14.43 15.45 1,064,067 +0.15(+1.00%)
Oct 08, 2014 15.14 15.30 14.04 15.30 1,636,152 +0.07(+0.45%)
Oct 07, 2014 15.90 16.12 15.14 15.23 645,153 -0.79(-4.93%)
Oct 06, 2014 16.09 16.10 15.83 16.02 269,204 +0.01(+0.03%)
Oct 03, 2014 16.32 16.43 15.95 16.01 270,527 -0.27(-1.68%)
Oct 02, 2014 16.23 16.37 15.65 16.28 1,213,267 -0.04(-0.26%)
Oct 01, 2014 16.41 16.49 16.20 16.33 820,447 -0.08(-0.48%)
Sep 30, 2014 16.44 16.51 16.18 16.41 921,726 +0.01(+0.03%)
Sep 29, 2014 16.53 16.53 16.11 16.40 983,029 -0.04(-0.22%)
Sep 26, 2014 15.96 16.68 15.95 16.44 2,164,464 +0.48(+3.00%)
Sep 25, 2014 16.04 16.17 15.80 15.96 797,123 -0.15(-0.91%)
Sep 24, 2014 15.96 16.31 15.88 16.11 4,174,798 -0.75(-4.43%)
Sep 23, 2014 16.71 17.16 16.71 16.85 718,614 -0.06(-0.37%)
Sep 22, 2014 17.16 17.37 16.32 16.92 1,329,912 -0.57(-3.25%)
Sep 19, 2014 17.44 17.73 17.33 17.48 960,867 -0.14(-0.78%)
Sep 18, 2014 17.27 17.74 16.96 17.62 449,115 +0.43(+2.48%)
Sep 17, 2014 17.04 17.31 16.88 17.19 499,417 +0.16(+0.93%)
Sep 16, 2014 16.18 17.17 16.05 17.04 853,711 +0.53(+3.19%)
Sep 15, 2014 16.59 16.79 15.56 16.51 861,435 -0.25(-1.51%)
Sep 12, 2014 17.22 17.25 16.17 16.76 1,337,634 -0.60(-3.45%)
Sep 11, 2014 17.88 17.88 17.29 17.36 552,203 -0.53(-2.94%)
Sep 10, 2014 17.64 17.89 17.38 17.89 324,514 +0.32(+1.80%)
Sep 09, 2014 17.46 17.77 17.34 17.57 197,513 +0.23(+1.30%)
Sep 08, 2014 17.36 17.62 17.13 17.35 227,580 +0.01(+0.03%)
Sep 05, 2014 17.41 17.59 16.97 17.34 291,966 -0.11(-0.60%)
Sep 04, 2014 17.68 17.68 17.23 17.45 194,105 -0.29(-1.66%)
Sep 03, 2014 18.24 18.29 17.74 17.74 247,069 -0.38(-2.09%)
Sep 02, 2014 18.50 18.50 18.00 18.12 148,808 -0.04(-0.23%)
Aug 29, 2014 17.86 18.16 18.16 18.16 415,210 +0.36(+2.04%)
Aug 28, 2014 17.54 17.87 17.41 17.80 162,671 +0.07(+0.42%)
Aug 27, 2014 17.65 17.81 17.36 17.73 271,647 +0.03(+0.18%)
Aug 26, 2014 18.52 18.46 17.65 17.69 648,332 -0.77(-4.16%)
Aug 25, 2014 17.88 18.54 17.86 18.46 379,291 +0.63(+3.51%)
Aug 22, 2014 17.67 17.89 17.51 17.84 151,093 +0.22(+1.25%)
Aug 21, 2014 17.57 17.66 17.40 17.62 141,777 +0.08(+0.45%)
Aug 20, 2014 17.46 17.65 17.25 17.54 220,078 +0.05(+0.30%)
Aug 19, 2014 17.53 17.67 17.31 17.48 193,357 +0.03(+0.18%)
Aug 18, 2014 17.41 17.46 17.15 17.45 181,840 +0.16(+0.91%)
Aug 15, 2014 17.26 17.36 17.05 17.29 170,078 +0.16(+0.92%)
Aug 14, 2014 17.23 17.37 17.10 17.14 320,183 -0.13(-0.73%)
Aug 13, 2014 17.42 17.55 17.11 17.26 249,685 -0.17(-0.97%)
Aug 12, 2014 17.19 17.46 17.19 17.43 338,384 +0.25(+1.47%)
Aug 11, 2014 17.32 17.45 17.07 17.18 188,479 -0.05(-0.31%)
Aug 08, 2014 16.87 17.29 16.86 17.23 286,109 +0.35(+2.06%)
Aug 07, 2014 16.59 16.91 16.57 16.88 227,519 +0.31(+1.87%)
Aug 06, 2014 16.62 16.85 16.42 16.57 173,622 -0.06(-0.38%)
Aug 05, 2014 16.87 17.04 16.61 16.64 361,371 -0.33(-1.95%)
Aug 04, 2014 16.67 17.08 16.58 16.97 374,413 +0.28(+1.70%)
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.