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, 2014 8.381 8.737 8.737 8.737 1,811,599 +0.29(+3.38%)
Dec 30, 2014 7.935 8.521 7.649 8.451 1,843,148 +0.50(+6.30%)
Dec 29, 2014 8.048 8.048 7.579 7.951 1,065,750 -0.04(-0.54%)
Dec 26, 2014 8.139 8.236 7.843 7.994 545,408 -0.11(-1.39%)
Dec 24, 2014 7.902 8.107 8.107 8.107 443,054 +0.26(+3.36%)
Dec 23, 2014 7.913 7.989 7.536 7.843 1,234,044 -0.02(-0.21%)
Dec 22, 2014 8.435 8.468 7.816 7.859 1,320,784 -0.57(-6.71%)
Dec 19, 2014 8.311 8.505 8.128 8.425 1,833,845 +0.08(+0.97%)
Dec 18, 2014 8.742 8.957 8.285 8.344 2,181,125 -0.13(-1.59%)
Dec 17, 2014 8.694 8.823 8.403 8.478 1,763,810 -0.01(-0.06%)
Dec 16, 2014 8.166 8.731 8.075 8.484 1,539,944 +0.21(+2.54%)
Dec 15, 2014 8.263 8.527 8.161 8.274 1,088,934 -0.02(-0.19%)
Dec 12, 2014 8.516 8.704 8.209 8.290 1,000,202 -0.43(-4.94%)
Dec 11, 2014 9.049 9.367 8.661 8.721 697,242 -0.36(-3.97%)
Dec 10, 2014 9.657 9.711 8.985 9.081 967,420 -0.63(-6.49%)
Dec 09, 2014 9.167 9.738 9.162 9.711 1,090,140 +0.45(+4.88%)
Dec 08, 2014 10.04 10.04 9.167 9.259 1,129,938 -0.58(-5.86%)
Dec 05, 2014 10.07 10.09 9.689 9.835 881,529 -0.30(-2.97%)
Dec 04, 2014 10.27 10.38 9.932 10.14 836,042 -0.16(-1.52%)
Dec 03, 2014 9.776 10.56 9.706 10.29 1,679,586 +0.44(+4.48%)
Dec 02, 2014 9.603 10.27 9.264 9.851 2,727,198 +0.46(+4.87%)
Dec 01, 2014 9.162 9.690 8.855 9.393 2,108,325 +0.29(+3.13%)
Nov 28, 2014 10.01 10.09 9.065 9.108 1,177,838 -1.25(-12.06%)
Nov 26, 2014 10.83 10.36 10.36 10.36 3,292,533 -0.76(-6.83%)
Nov 25, 2014 11.32 11.43 10.97 11.12 650,587 -0.24(-2.13%)
Nov 24, 2014 11.88 11.88 11.06 11.36 977,682 -0.31(-2.63%)
Nov 21, 2014 12.11 12.15 11.45 11.67 1,453,728 -0.17(-1.41%)
Nov 20, 2014 11.61 11.93 11.56 11.83 722,494 +0.22(+1.90%)
Nov 19, 2014 11.53 11.74 11.36 11.61 465,101 -0.17(-1.46%)
Nov 18, 2014 11.95 12.02 11.68 11.78 751,583 -0.01(-0.05%)
Nov 17, 2014 11.67 11.88 11.50 11.79 790,022 +0.12(+1.06%)
Nov 14, 2014 11.39 11.87 11.39 11.67 723,010 +0.21(+1.83%)
Nov 13, 2014 12.06 12.10 11.37 11.46 906,312 -0.60(-5.00%)
Nov 12, 2014 12.26 12.31 11.98 12.06 561,638 -0.25(-2.01%)
Nov 11, 2014 12.38 12.54 12.30 12.31 336,069 -0.09(-0.74%)
Nov 10, 2014 12.68 12.99 12.19 12.40 433,273 -0.24(-1.92%)
Nov 07, 2014 12.62 12.96 12.59 12.64 585,494 -0.04(-0.30%)
Nov 06, 2014 12.70 12.94 12.49 12.68 415,218 -0.08(-0.63%)
Nov 05, 2014 12.70 12.87 12.41 12.76 765,837 +0.05(+0.39%)
Nov 04, 2014 12.76 12.83 12.13 12.71 1,207,630 -0.15(-1.15%)
Nov 03, 2014 13.28 13.44 12.85 12.86 660,750 -0.37(-2.82%)
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%)
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.