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 (%)
Dec 31, 2013 15.61 15.56 15.56 15.56 283,226 -0.08(-0.51%)
Dec 30, 2013 15.83 15.84 15.64 15.64 311,115 -0.14(-0.86%)
Dec 27, 2013 15.90 16.00 15.70 15.78 81,795 -0.18(-1.13%)
Dec 26, 2013 15.82 16.03 15.82 15.96 90,230 +0.23(+1.47%)
Dec 24, 2013 15.56 15.78 15.40 15.73 119,359 +0.27(+1.75%)
Dec 23, 2013 15.79 15.82 15.44 15.46 308,334 -0.32(-2.01%)
Dec 20, 2013 15.66 15.82 15.56 15.78 161,907 +0.21(+1.36%)
Dec 19, 2013 15.38 15.72 15.19 15.56 468,001 +0.25(+1.64%)
Dec 18, 2013 15.59 15.71 15.31 15.31 417,440 -0.28(-1.80%)
Dec 17, 2013 15.82 15.93 15.52 15.59 378,534 -0.14(-0.89%)
Dec 16, 2013 15.78 15.84 15.59 15.73 760,029 +0.05(+0.29%)
Dec 13, 2013 15.39 15.77 15.37 15.69 221,173 +0.26(+1.70%)
Dec 12, 2013 15.36 15.51 15.19 15.43 375,576 +0.12(+0.82%)
Dec 11, 2013 15.40 15.55 15.30 15.30 369,606 -0.09(-0.55%)
Dec 10, 2013 15.65 15.74 15.29 15.39 760,151 -0.19(-1.22%)
Dec 09, 2013 15.67 15.71 15.58 15.58 523,824 -0.06(-0.38%)
Dec 06, 2013 15.56 15.81 15.31 15.64 478,559 +0.04(+0.26%)
Dec 05, 2013 14.97 15.85 14.89 15.60 1,839,759 +0.66(+4.44%)
Dec 04, 2013 14.99 15.15 14.87 14.94 7,676,163 +0.13(+0.85%)
Dec 03, 2013 14.94 15.58 14.54 14.81 1,251,613 -0.77(-4.96%)
Dec 02, 2013 15.83 16.07 15.56 15.58 61,961 -0.28(-1.74%)
Nov 29, 2013 15.57 16.07 15.54 15.86 9,669 +0.04(+0.22%)
Nov 27, 2013 16.02 16.31 15.82 15.83 26,350 -0.28(-1.73%)
Nov 26, 2013 15.50 16.33 15.50 16.10 117,168 +0.70(+4.51%)
Nov 25, 2013 16.17 16.48 15.23 15.41 269,366 -0.76(-4.69%)
Nov 22, 2013 16.16 16.51 16.15 16.17 56,966 -0.06(-0.34%)
Nov 21, 2013 16.41 16.42 16.08 16.22 39,325 -0.07(-0.40%)
Nov 20, 2013 16.57 16.57 16.26 16.29 35,479 -0.04(-0.25%)
Nov 19, 2013 16.56 16.57 16.26 16.33 55,000 -0.16(-0.97%)
Nov 18, 2013 16.42 16.73 16.39 16.49 36,460 +0.06(+0.37%)
Nov 15, 2013 16.56 16.57 16.37 16.43 72,198 -0.07(-0.40%)
Nov 14, 2013 16.45 16.57 16.39 16.49 59,029 +0.15(+0.94%)
Nov 12, 2013 16.47 16.69 16.23 16.34 72,716 -0.18(-1.08%)
Nov 11, 2013 16.57 16.77 16.35 16.52 54,215 -0.18(-1.05%)
Nov 08, 2013 16.69 16.69 16.43 16.69 29,039 +0.24(+1.43%)
Nov 07, 2013 16.77 16.91 16.36 16.46 55,587 -0.06(-0.36%)
Nov 06, 2013 16.57 16.90 16.45 16.52 196,310 -0.04(-0.24%)
Nov 05, 2013 16.00 16.68 15.97 16.56 73,951 +0.58(+3.64%)
Nov 04, 2013 16.18 16.33 15.70 15.98 60,474 -0.16(-0.98%)
Nov 01, 2013 16.26 16.40 16.14 16.14 19,757 -0.19(-1.18%)
Oct 31, 2013 16.28 16.64 16.10 16.33 36,363 -0.07(-0.42%)
Oct 30, 2013 16.35 16.63 16.29 16.40 17,992 +0.05(+0.30%)
Oct 29, 2013 16.30 16.64 16.24 16.35 25,582 +0.05(+0.30%)
Oct 28, 2013 16.27 16.32 16.10 16.30 44,764 -0.07(-0.45%)
Oct 25, 2013 16.35 16.72 16.35 16.37 28,791 +0.02(+0.15%)
Oct 24, 2013 16.40 16.61 16.21 16.35 90,949 +0.02(+0.12%)
Oct 23, 2013 16.19 16.47 16.18 16.33 63,274 +0.02(+0.15%)
Oct 22, 2013 16.50 16.57 16.28 16.30 25,733 -0.12(-0.72%)
Oct 21, 2013 16.24 16.61 16.23 16.42 41,129 +0.12(+0.73%)
Oct 18, 2013 16.60 16.60 16.15 16.30 41,082 -0.23(-1.41%)
Oct 17, 2013 16.41 16.60 16.17 16.54 42,108 +0.21(+1.27%)
Oct 16, 2013 16.39 16.45 16.14 16.33 60,308 -0.03(-0.21%)
Oct 15, 2013 16.11 16.47 16.05 16.36 79,949 +0.20(+1.26%)
Oct 14, 2013 15.71 16.20 15.66 16.16 65,857 +0.34(+2.16%)
Oct 11, 2013 15.88 16.05 15.63 15.82 113,109 -0.23(-1.45%)
Oct 10, 2013 16.32 16.32 15.75 16.05 28,870 +0.18(+1.12%)
Oct 09, 2013 15.64 16.03 15.61 15.87 92,562 +0.24(+1.52%)
Oct 08, 2013 15.55 16.05 15.36 15.64 106,472 +0.02(+0.13%)
Oct 07, 2013 15.72 15.86 15.56 15.62 39,407 -0.06(-0.38%)
Oct 04, 2013 16.01 16.17 15.55 15.68 177,418 -0.30(-1.89%)
Oct 03, 2013 16.39 16.54 15.91 15.98 125,395 -0.24(-1.50%)
Oct 02, 2013 16.74 16.74 15.96 16.22 91,741 -0.47(-2.79%)
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.