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 (%)
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%)
Mar 03, 2014 15.58 15.95 15.58 15.76 165,463 -0.23(-1.46%)
Feb 28, 2014 15.79 16.09 15.73 16.00 149,592 +0.16(+1.03%)
Feb 27, 2014 15.96 16.13 15.75 15.83 226,458 -0.14(-0.89%)
Feb 26, 2014 15.99 16.28 15.88 15.98 241,035 -0.02(-0.10%)
Feb 25, 2014 16.24 16.54 15.84 15.99 558,972 -0.19(-1.16%)
Feb 24, 2014 16.19 16.38 16.09 16.18 282,859 +0.09(+0.54%)
Feb 21, 2014 16.09 16.20 15.93 16.09 324,344 +0.04(+0.25%)
Feb 20, 2014 16.04 16.06 15.69 16.05 314,940 +0.07(+0.41%)
Feb 19, 2014 15.60 16.05 15.42 15.99 371,175 +0.30(+1.88%)
Feb 18, 2014 15.99 16.01 15.67 15.69 984,038 -0.37(-2.28%)
Feb 14, 2014 16.07 16.06 16.06 16.06 127,042 +0.00(+0.00%)
Feb 13, 2014 15.78 16.37 15.57 16.06 228,425 +0.19(+1.22%)
Feb 12, 2014 15.90 15.98 15.45 15.86 796,864 -0.05(-0.32%)
Feb 11, 2014 16.18 16.18 15.73 15.91 275,694 +0.10(+0.64%)
Feb 10, 2014 15.71 15.88 15.45 15.81 122,330 +0.05(+0.29%)
Feb 07, 2014 15.67 16.35 15.56 15.77 1,822,844 +0.13(+0.85%)
Feb 06, 2014 15.58 15.73 15.43 15.63 333,779 -0.01(-0.03%)
Feb 05, 2014 15.94 16.10 15.60 15.64 513,143 -0.15(-0.95%)
Feb 04, 2014 15.82 15.89 15.58 15.79 438,923 +0.07(+0.41%)
Feb 03, 2014 15.77 15.85 15.60 15.72 335,988 +0.23(+1.46%)
Jan 31, 2014 15.32 15.54 15.16 15.50 161,931 +0.04(+0.26%)
Jan 30, 2014 15.25 15.46 15.12 15.46 328,415 +0.25(+1.65%)
Jan 29, 2014 15.42 15.54 15.11 15.21 224,016 -0.33(-2.10%)
Jan 28, 2014 16.06 16.19 15.35 15.53 340,055 -0.54(-3.37%)
Jan 27, 2014 16.19 16.19 15.89 16.08 198,969 -0.09(-0.56%)
Jan 24, 2014 16.33 16.47 15.85 16.17 412,035 -0.14(-0.83%)
Jan 23, 2014 16.56 16.60 16.09 16.30 329,337 -0.24(-1.46%)
Jan 22, 2014 16.42 16.65 16.21 16.54 340,031 +0.21(+1.26%)
Jan 21, 2014 16.13 16.44 16.07 16.34 162,367 +0.18(+1.09%)
Jan 17, 2014 16.09 16.16 16.16 16.16 336,804 +0.12(+0.72%)
Jan 16, 2014 16.04 16.12 15.97 16.05 128,240 -0.02(-0.13%)
Jan 15, 2014 16.09 16.24 15.93 16.07 106,353 -0.02(-0.12%)
Jan 14, 2014 15.69 16.10 15.69 16.09 106,466 +0.27(+1.71%)
Jan 13, 2014 16.10 16.27 15.78 15.82 186,800 -0.30(-1.87%)
Jan 10, 2014 16.18 16.18 15.94 16.12 145,531 +0.03(+0.16%)
Jan 09, 2014 16.12 16.22 15.99 16.09 186,111 +0.04(+0.22%)
Jan 08, 2014 15.76 16.10 15.76 16.06 131,939 +0.29(+1.81%)
Jan 07, 2014 15.83 16.10 15.61 15.77 1,320,291 -0.01(-0.06%)
Jan 06, 2014 15.70 15.83 15.45 15.78 1,218,024 -0.01(-0.03%)
Jan 03, 2014 15.61 15.82 15.56 15.79 549,501 +0.10(+0.61%)
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.