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 (%)
Apr 30, 2013 13.59 13.77 13.56 13.71 47,259 +0.11(+0.84%)
Apr 29, 2013 13.62 13.79 13.46 13.59 40,289 -0.05(-0.36%)
Apr 26, 2013 13.68 13.71 13.58 13.64 59,283 -0.04(-0.29%)
Apr 25, 2013 13.83 14.11 13.62 13.68 165,840 -0.14(-1.00%)
Apr 24, 2013 13.96 14.24 13.82 13.82 102,487 -0.14(-1.03%)
Apr 23, 2013 13.98 14.08 13.87 13.97 49,869 +0.02(+0.18%)
Apr 22, 2013 13.90 14.22 13.90 13.94 59,697 +0.01(+0.11%)
Apr 19, 2013 13.87 14.00 13.73 13.93 114,364 +0.09(+0.64%)
Apr 18, 2013 13.60 13.99 13.53 13.84 134,779 +0.33(+2.42%)
Apr 17, 2013 13.29 13.70 13.29 13.51 126,197 +0.05(+0.41%)
Apr 16, 2013 13.18 13.70 13.14 13.46 259,923 +0.18(+1.34%)
Apr 15, 2013 13.47 13.55 13.13 13.28 91,307 -0.27(-2.01%)
Apr 12, 2013 13.45 13.62 12.98 13.55 228,454 +0.12(+0.89%)
Apr 11, 2013 13.31 13.51 13.22 13.43 131,360 +0.22(+1.69%)
Apr 10, 2013 13.50 13.69 13.19 13.21 68,181 -0.29(-2.17%)
Apr 09, 2013 13.60 13.68 13.50 13.50 28,065 -0.10(-0.73%)
Apr 08, 2013 13.65 13.72 13.25 13.60 95,663 +0.25(+1.89%)
Apr 05, 2013 13.39 13.67 13.01 13.35 59,721 -0.15(-1.14%)
Apr 04, 2013 13.83 13.92 13.48 13.50 116,171 -0.32(-2.29%)
Apr 03, 2013 13.99 14.19 13.56 13.82 121,881 -0.02(-0.14%)
Apr 02, 2013 13.75 14.22 13.62 13.84 125,115 +0.24(+1.79%)
Apr 01, 2013 13.70 13.97 13.59 13.59 181,284 -0.15(-1.12%)
Mar 28, 2013 13.87 14.21 13.74 13.75 97,324 -0.12(-0.89%)
Mar 27, 2013 13.75 14.04 13.51 13.87 32,774 +0.12(+0.86%)
Mar 26, 2013 13.77 14.22 13.67 13.75 108,644 -0.03(-0.22%)
Mar 25, 2013 13.75 13.93 13.64 13.78 72,014 +0.03(+0.25%)
Mar 22, 2013 13.82 14.08 13.63 13.75 70,978 -0.05(-0.39%)
Mar 21, 2013 14.22 14.22 13.32 13.80 77,127 -0.38(-2.66%)
Mar 20, 2013 14.07 14.56 14.00 14.18 61,830 +0.11(+0.81%)
Mar 19, 2013 14.12 14.12 13.95 14.06 34,320 -0.03(-0.25%)
Mar 18, 2013 14.10 14.12 14.01 14.10 22,502 -0.01(-0.11%)
Mar 15, 2013 14.46 14.46 13.87 14.11 70,728 -0.30(-2.10%)
Mar 14, 2013 14.47 14.58 14.34 14.42 45,105 +0.01(+0.03%)
Mar 13, 2013 14.39 14.43 14.28 14.41 31,355 -0.04(-0.27%)
Mar 12, 2013 14.46 14.57 14.23 14.45 32,374 -0.00(-0.03%)
Mar 11, 2013 14.64 14.80 14.34 14.46 63,909 -0.19(-1.32%)
Mar 08, 2013 14.34 14.73 14.16 14.65 75,348 +0.41(+2.89%)
Mar 07, 2013 14.37 14.61 14.04 14.24 150,312 -0.16(-1.13%)
Mar 06, 2013 14.19 14.47 13.96 14.40 91,755 +0.16(+1.11%)
Mar 05, 2013 14.07 14.57 13.79 14.24 171,272 +0.16(+1.13%)
Mar 04, 2013 13.48 14.09 13.48 14.08 45,690 +0.58(+4.33%)
Mar 01, 2013 13.81 13.82 13.42 13.50 81,466 -0.37(-2.64%)
Feb 28, 2013 13.95 14.20 13.81 13.87 75,716 -0.20(-1.41%)
Feb 27, 2013 13.62 14.43 13.62 14.06 78,148 +0.45(+3.31%)
Feb 26, 2013 13.61 13.73 13.53 13.61 142,012 +0.12(+0.88%)
Feb 22, 2013 13.77 13.77 13.41 13.50 32,891 -0.25(-1.84%)
Feb 21, 2013 13.51 14.00 13.23 13.75 66,461 +0.21(+1.54%)
Feb 20, 2013 13.28 13.66 13.26 13.54 713,317 +0.24(+1.79%)
Feb 19, 2013 13.85 13.95 13.14 13.30 495,484 -0.51(-3.69%)
Feb 15, 2013 14.21 14.29 13.79 13.81 120,409 -0.35(-2.45%)
Feb 14, 2013 14.15 14.18 14.03 14.16 79,817 +0.03(+0.25%)
Feb 13, 2013 14.07 14.31 14.07 14.12 189,864 +0.05(+0.39%)
Feb 12, 2013 14.07 14.36 14.03 14.07 181,374 -0.02(-0.12%)
Feb 11, 2013 14.22 14.28 13.96 14.09 45,761 -0.03(-0.24%)
Feb 08, 2013 13.96 14.23 13.89 14.12 108,686 +0.26(+1.90%)
Feb 07, 2013 14.11 14.22 13.81 13.86 166,702 -0.28(-2.00%)
Feb 06, 2013 14.08 14.49 14.08 14.14 167,475 +0.29(+2.07%)
Feb 04, 2013 14.31 14.31 13.85 13.85 167,711 -0.37(-2.58%)
Feb 01, 2013 14.35 14.57 14.12 14.22 181,845 -0.12(-0.86%)
Jan 31, 2013 14.08 14.55 13.94 14.34 268,420 +0.16(+1.15%)
Jan 30, 2013 14.32 14.37 14.07 14.18 781,549 -0.04(-0.28%)
Jan 29, 2013 14.17 14.52 14.17 14.22 116,399 +0.10(+0.70%)
Jan 28, 2013 14.20 14.26 13.72 14.12 151,620 +0.01(+0.11%)
Jan 25, 2013 14.04 14.24 14.03 14.10 157,903 +0.15(+1.10%)
Jan 24, 2013 14.01 14.09 13.77 13.95 59,432 -0.03(-0.25%)
Jan 23, 2013 13.87 14.02 13.50 13.99 83,315 +0.11(+0.82%)
Jan 22, 2013 13.54 13.93 13.39 13.87 256,164 +0.33(+2.45%)
Jan 18, 2013 13.68 13.70 13.30 13.54 184,249 -0.16(-1.19%)
Jan 17, 2013 13.68 13.95 13.44 13.70 322,409 +0.06(+0.44%)
Jan 16, 2013 13.75 13.83 13.63 13.64 192,484 -0.08(-0.58%)
Jan 15, 2013 13.49 13.74 13.49 13.72 46,239 +0.16(+1.17%)
Jan 14, 2013 13.49 13.97 13.42 13.56 135,015 +0.04(+0.29%)
Jan 11, 2013 13.75 13.75 13.48 13.52 54,475 -0.12(-0.91%)
Jan 10, 2013 13.31 13.76 13.22 13.65 163,396 +0.39(+2.91%)
Jan 09, 2013 13.33 13.40 13.04 13.26 180,767 +0.07(+0.56%)
Jan 08, 2013 13.45 13.45 12.90 13.19 342,885 -0.25(-1.88%)
Jan 07, 2013 13.28 13.45 12.95 13.44 174,405 +0.07(+0.56%)
Jan 04, 2013 13.38 13.43 13.21 13.37 121,213 +0.01(+0.11%)
Jan 03, 2013 13.14 13.52 12.98 13.35 257,902 +0.20(+1.51%)
Jan 02, 2013 13.01 13.23 12.71 13.15 235,285 +0.45(+3.51%)
Dec 31, 2012 12.54 12.76 12.44 12.71 149,866 +0.20(+1.58%)
Dec 28, 2012 12.58 12.63 12.43 12.51 39,885 -0.02(-0.20%)
Dec 27, 2012 12.69 12.77 12.43 12.53 72,880 -0.09(-0.71%)
Dec 26, 2012 12.58 12.80 12.40 12.62 49,949 +0.07(+0.55%)
Dec 24, 2012 12.72 12.93 12.53 12.55 51,395 -0.18(-1.40%)
Dec 21, 2012 12.72 12.95 12.62 12.73 211,826 -0.09(-0.73%)
Dec 20, 2012 12.76 12.96 12.76 12.83 140,288 +0.09(+0.70%)
Dec 19, 2012 12.88 12.88 12.39 12.74 322,242 -0.07(-0.58%)
Dec 18, 2012 12.83 12.94 12.74 12.81 280,907 +0.03(+0.23%)
Dec 17, 2012 12.76 12.88 12.73 12.78 128,950 -0.01(-0.08%)
Dec 14, 2012 12.80 12.88 12.64 12.79 79,420 +0.01(+0.08%)
Dec 13, 2012 12.94 12.98 12.72 12.78 140,197 -0.10(-0.77%)
Dec 12, 2012 13.27 13.35 12.76 12.88 215,524 -0.02(-0.15%)
Dec 11, 2012 12.87 13.03 12.79 12.90 134,854 -0.02(-0.15%)
Dec 10, 2012 12.81 13.03 12.69 12.92 150,255 +0.08(+0.62%)
Dec 07, 2012 12.73 12.98 12.72 12.84 160,184 +0.11(+0.90%)
Dec 06, 2012 12.97 12.97 12.66 12.73 197,716 -0.10(-0.81%)
Dec 05, 2012 13.01 13.17 12.76 12.83 130,205 -0.05(-0.38%)
Dec 04, 2012 13.28 13.33 12.83 12.88 236,405 -0.13(-1.03%)
Nov 30, 2012 13.08 13.08 12.72 13.01 241,601 +0.03(+0.27%)
Nov 29, 2012 13.07 13.07 12.92 12.98 285,650 +0.01(+0.08%)
Nov 28, 2012 13.05 13.08 12.88 12.97 216,862 -0.09(-0.72%)
Nov 27, 2012 13.87 13.87 12.90 13.06 266,434 -0.08(-0.64%)
Nov 26, 2012 13.24 13.37 12.94 13.15 360,612 -0.02(-0.15%)
Nov 23, 2012 12.82 13.35 12.71 13.17 155,604 +0.48(+3.79%)
Nov 21, 2012 12.39 12.69 12.39 12.69 360,359 +0.45(+3.64%)
Nov 20, 2012 11.98 12.53 11.89 12.24 456,854 +0.32(+2.70%)
Nov 19, 2012 11.96 12.08 11.82 11.92 494,445 +0.07(+0.59%)
Nov 16, 2012 11.53 11.89 11.45 11.85 331,160 +0.46(+4.04%)
Nov 15, 2012 11.76 11.84 11.37 11.39 741,344 -0.17(-1.50%)
Nov 14, 2012 11.89 11.97 11.47 11.56 610,580 -0.18(-1.52%)
Nov 13, 2012 11.94 11.94 11.37 11.74 750,621 +0.30(+2.60%)
Nov 12, 2012 11.87 11.88 11.35 11.44 343,281 -0.44(-3.71%)
Nov 09, 2012 11.95 12.08 11.66 11.88 196,856 -0.06(-0.50%)
Nov 08, 2012 11.91 12.03 11.87 11.94 133,407 +0.03(+0.25%)
Nov 07, 2012 12.04 12.04 11.65 11.91 413,549 +0.00(+0.00%)
Nov 06, 2012 11.93 12.09 11.82 11.91 155,897 +0.00(+0.00%)
Nov 05, 2012 11.53 12.06 11.53 11.91 275,877 +0.19(+1.61%)
Nov 02, 2012 11.80 11.88 11.39 11.73 331,634 +0.00(+0.00%)
Nov 01, 2012 12.01 12.01 11.60 11.73 660,582 -0.19(-1.58%)
Oct 31, 2012 12.14 12.14 11.44 11.91 614,677 +0.07(+0.59%)
Oct 26, 2012 11.94 11.85 11.85 11.85 456,384 -0.01(-0.08%)
Oct 25, 2012 12.26 12.36 11.78 11.86 843,130 -0.26(-2.13%)
Oct 24, 2012 11.94 12.25 11.77 12.11 652,641 +0.35(+2.95%)
Oct 23, 2012 11.89 12.39 11.70 11.77 2,080,958 -0.31(-2.54%)
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.