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 (%)
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%)
May 01, 2014 15.79 16.17 15.34 16.12 1,111,395 +0.30(+1.90%)
Apr 30, 2014 15.68 15.84 15.54 15.82 662,943 +0.21(+1.34%)
Apr 29, 2014 15.60 15.79 15.45 15.61 626,307 -0.01(-0.07%)
Apr 28, 2014 15.69 15.69 15.28 15.62 549,771 -0.04(-0.23%)
Apr 25, 2014 15.48 15.70 15.44 15.66 1,735,173 +0.16(+1.05%)
Apr 24, 2014 15.33 15.53 15.23 15.50 391,543 +0.19(+1.23%)
Apr 23, 2014 15.10 15.34 15.03 15.31 389,289 +0.23(+1.55%)
Apr 22, 2014 14.95 15.12 14.80 15.07 893,702 +0.22(+1.47%)
Apr 21, 2014 14.77 14.88 14.65 14.86 957,851 +0.17(+1.14%)
Apr 17, 2014 14.76 14.69 14.69 14.69 344,802 -0.11(-0.72%)
Apr 16, 2014 14.91 15.02 14.75 14.79 245,343 -0.11(-0.72%)
Apr 15, 2014 14.84 14.95 14.71 14.90 514,421 +0.04(+0.27%)
Apr 14, 2014 14.67 14.88 14.55 14.86 543,904 +0.16(+1.11%)
Apr 11, 2014 14.80 14.93 14.67 14.70 749,870 -0.08(-0.55%)
Apr 10, 2014 15.18 15.21 14.72 14.78 391,835 -0.39(-2.55%)
Apr 09, 2014 15.11 15.19 14.97 15.17 493,063 +0.03(+0.20%)
Apr 08, 2014 15.28 15.30 15.07 15.14 427,602 -0.15(-0.97%)
Apr 07, 2014 15.50 15.51 15.28 15.28 214,881 -0.23(-1.48%)
Apr 04, 2014 15.41 15.58 15.28 15.51 315,015 +0.15(+0.96%)
Apr 03, 2014 15.39 15.52 15.29 15.36 383,692 +0.03(+0.17%)
Apr 02, 2014 15.28 15.45 15.28 15.34 696,795 +0.07(+0.43%)
Apr 01, 2014 15.25 15.31 15.09 15.27 605,332 -0.01(-0.03%)
Mar 31, 2014 14.98 15.29 14.85 15.28 692,493 +0.30(+2.01%)
Mar 28, 2014 14.89 15.10 14.68 14.98 1,042,595 +0.03(+0.20%)
Mar 27, 2014 15.08 15.09 14.84 14.95 1,263,758 -0.19(-1.24%)
Mar 26, 2014 14.90 15.15 14.75 15.14 1,689,145 +0.24(+1.61%)
Mar 25, 2014 14.97 15.15 14.83 14.90 1,008,565 -0.11(-0.71%)
Mar 24, 2014 15.01 15.11 14.68 15.00 1,300,630 +0.03(+0.20%)
Mar 21, 2014 15.50 15.50 14.97 14.97 1,610,840 -0.52(-3.39%)
Mar 20, 2014 15.43 15.64 15.27 15.50 1,247,544 +0.07(+0.43%)
Mar 19, 2014 15.51 15.57 15.18 15.43 1,377,313 -0.16(-1.01%)
Mar 18, 2014 15.43 15.66 15.32 15.59 1,658,667 +0.01(+0.07%)
Mar 17, 2014 15.57 15.60 15.19 15.58 605,450 +0.04(+0.26%)
Mar 14, 2014 15.58 15.66 15.50 15.54 765,795 -0.15(-0.94%)
Mar 13, 2014 15.69 15.84 15.58 15.69 1,929,982 +0.03(+0.16%)
Mar 12, 2014 15.46 15.80 15.37 15.66 9,638,661 -0.50(-3.09%)
Mar 11, 2014 16.40 16.46 16.09 16.16 116,290 -0.14(-0.87%)
Mar 10, 2014 16.24 16.32 16.09 16.30 168,201 +0.12(+0.72%)
Mar 07, 2014 16.00 16.24 15.94 16.18 212,522 +0.25(+1.60%)
Mar 06, 2014 15.88 16.14 15.86 15.93 155,938 -0.03(-0.16%)
Mar 05, 2014 15.82 16.04 15.69 15.96 289,879 +0.10(+0.64%)
Mar 04, 2014 15.78 15.91 15.61 15.85 264,867 +0.09(+0.58%)
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.