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 (%)
Jul 31, 2014 17.36 17.36 16.89 17.04 284,086 -0.40(-2.29%)
Jul 30, 2014 17.17 17.61 17.11 17.44 462,372 +0.30(+1.75%)
Jul 29, 2014 17.54 17.76 17.11 17.14 652,032 -0.39(-2.21%)
Jul 28, 2014 17.85 17.85 17.08 17.53 971,260 -0.25(-1.43%)
Jul 25, 2014 18.17 18.37 17.60 17.78 766,770 -0.38(-2.11%)
Jul 24, 2014 18.16 18.34 17.97 18.17 623,876 +0.04(+0.23%)
Jul 23, 2014 17.86 18.19 17.84 18.13 328,129 +0.09(+0.49%)
Jul 22, 2014 18.14 18.37 17.77 18.04 365,804 -0.05(-0.29%)
Jul 21, 2014 17.85 18.67 17.58 18.09 1,101,540 +0.26(+1.48%)
Jul 18, 2014 17.50 18.09 17.50 17.83 742,881 +0.36(+2.07%)
Jul 17, 2014 16.77 17.59 16.50 17.46 902,403 +0.63(+3.75%)
Jul 16, 2014 16.73 17.05 16.63 16.83 336,014 +0.16(+0.93%)
Jul 15, 2014 16.66 16.69 16.52 16.68 245,027 +0.05(+0.31%)
Jul 14, 2014 16.61 16.69 16.42 16.62 273,968 +0.07(+0.44%)
Jul 11, 2014 16.66 16.66 16.51 16.55 266,138 -0.12(-0.71%)
Jul 10, 2014 16.54 16.81 16.48 16.67 433,287 +0.10(+0.59%)
Jul 09, 2014 16.30 16.61 16.25 16.57 437,530 +0.28(+1.72%)
Jul 08, 2014 16.55 16.63 16.10 16.29 907,113 -0.40(-2.42%)
Jul 07, 2014 17.00 17.00 16.65 16.70 385,790 -0.25(-1.47%)
Jul 03, 2014 16.83 16.95 16.95 16.95 218,326 +0.12(+0.71%)
Jul 02, 2014 17.12 17.20 16.81 16.83 295,144 -0.32(-1.87%)
Jul 01, 2014 17.14 17.24 17.03 17.15 1,106,783 -0.02(-0.09%)
Jun 30, 2014 17.05 17.21 16.73 17.16 434,322 +0.08(+0.48%)
Jun 27, 2014 16.90 17.33 16.89 17.08 1,097,718 +0.03(+0.15%)
Jun 26, 2014 17.04 17.15 16.53 17.05 807,038 -0.11(-0.66%)
Jun 25, 2014 16.33 17.21 16.33 17.17 2,881,665 +0.67(+4.05%)
Jun 24, 2014 16.41 16.58 16.35 16.50 893,420 -0.02(-0.09%)
Jun 23, 2014 16.49 16.54 16.30 16.52 1,147,291 -0.02(-0.09%)
Jun 20, 2014 16.38 16.58 16.07 16.53 3,959,545 +0.14(+0.88%)
Jun 19, 2014 16.25 16.51 16.15 16.39 6,719,904 -0.59(-3.48%)
Jun 18, 2014 17.17 17.30 16.92 16.98 704,004 -0.25(-1.47%)
Jun 17, 2014 17.34 17.50 17.18 17.23 273,945 -0.10(-0.57%)
Jun 16, 2014 17.28 17.44 17.12 17.33 478,981 -0.05(-0.30%)
Jun 13, 2014 17.26 17.68 17.26 17.38 1,281,025 +0.54(+3.20%)
Jun 12, 2014 16.75 17.07 16.70 16.84 571,986 -0.06(-0.34%)
Jun 11, 2014 17.01 17.01 16.69 16.90 326,695 -0.24(-1.39%)
Jun 10, 2014 17.34 17.42 16.99 17.14 246,347 -0.29(-1.69%)
Jun 06, 2014 17.39 17.52 17.30 17.43 238,681 +0.00(+0.00%)
Jun 05, 2014 17.41 17.73 17.17 17.43 248,768 -0.01(-0.06%)
Jun 04, 2014 16.98 17.58 16.89 17.44 321,341 +0.06(+0.36%)
Jun 03, 2014 17.07 17.79 17.03 17.38 652,434 +0.36(+2.13%)
Jun 02, 2014 17.11 17.30 16.99 17.02 232,797 +0.02(+0.12%)
May 30, 2014 17.16 17.47 16.84 17.00 729,643 -0.19(-1.08%)
May 29, 2014 16.38 17.30 15.89 17.18 1,357,880 +1.04(+6.41%)
May 28, 2014 15.87 16.22 15.79 16.15 786,498 +0.28(+1.76%)
May 27, 2014 16.02 16.20 15.85 15.87 551,844 -0.20(-1.22%)
May 23, 2014 16.04 16.07 16.07 16.07 486,500 +0.03(+0.16%)
May 22, 2014 15.84 16.04 15.82 16.04 297,051 +0.12(+0.78%)
May 21, 2014 15.94 16.04 15.79 15.92 400,464 +0.06(+0.36%)
May 20, 2014 15.78 16.03 15.61 15.86 797,152 +0.01(+0.03%)
May 19, 2014 15.84 16.03 15.73 15.85 375,956 +0.09(+0.59%)
May 16, 2014 15.96 16.23 15.70 15.76 1,034,989 -0.27(-1.71%)
May 15, 2014 15.89 16.39 15.79 16.03 1,766,349 +0.04(+0.26%)
May 14, 2014 15.85 16.04 15.62 15.99 1,073,692 +0.06(+0.39%)
May 13, 2014 15.84 16.04 15.73 15.93 964,272 +0.09(+0.59%)
May 12, 2014 15.65 15.84 15.43 15.84 1,038,097 +0.19(+1.22%)
May 09, 2014 15.28 15.69 15.28 15.65 1,062,156 +0.16(+1.04%)
May 08, 2014 15.34 15.51 15.19 15.49 949,238 +0.18(+1.18%)
May 07, 2014 15.52 15.79 15.21 15.30 614,675 -0.14(-0.94%)
May 06, 2014 16.15 16.15 15.40 15.45 527,401 -0.56(-3.52%)
May 05, 2014 16.17 16.20 15.88 16.01 2,380,504 -0.11(-0.67%)
May 02, 2014 16.04 16.38 16.00 16.12 1,076,304 -0.00(-0.01%)
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.