SEADRILL $40.71

up +0.20


18/6/2013 04:18 PM  |  NYSE : SDRL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

SDRL historical data

Date Open High Low Close Volume
6/18/2013 40.36 40.84 40.35 40.71 22694
6/17/2013 40.14 40.56 40.12 40.51 25628
6/14/2013 39.70 40.23 39.63 39.98 22882
6/13/2013 38.99 39.72 38.88 39.62 19772
6/12/2013 39.75 39.79 39.16 39.30 22064
6/11/2013 39.26 39.74 39.21 39.49 21810
6/10/2013 40.05 40.09 39.71 39.93 15003
6/7/2013 39.66 40.08 39.47 40.01 16827
6/6/2013 39.42 39.66 39.13 39.61 21736
6/5/2013 39.99 40.06 39.59 39.60 26279
6/4/2013 41.26 41.41 40.92 41.18 30407
6/3/2013 40.72 41.24 40.54 41.21 25740
5/31/2013 41.10 41.17 40.44 40.53 33450
5/30/2013 41.36 41.69 41.09 41.47 28263
5/29/2013 41.06 41.31 40.79 41.10 31545
5/28/2013 41.05 41.19 40.57 40.84 31614
5/24/2013 39.57 39.94 39.50 39.92 13781
5/23/2013 39.38 39.99 39.28 39.95 23279
5/22/2013 40.65 40.96 40.16 40.39 19712
5/21/2013 40.44 40.79 40.16 40.53 15349
5/20/2013 40.06 40.80 39.94 40.69 19783
5/17/2013 40.05 40.37 40.00 40.12 11986
5/16/2013 39.58 40.06 39.53 39.90 16863
5/15/2013 39.41 39.66 39.25 39.60 19640
5/14/2013 39.57 40.00 39.35 39.82 24061
5/13/2013 39.61 40.14 39.54 39.89 20602
5/10/2013 39.87 39.87 39.16 39.74 17438
5/9/2013 40.84 40.88 39.79 39.87 34441
5/8/2013 40.13 40.98 40.11 40.91 34268
5/7/2013 39.67 40.07 39.63 39.98 32970
5/6/2013 39.14 39.70 39.00 39.63 31309
5/3/2013 38.27 39.00 38.21 38.80 35387
5/2/2013 37.84 38.23 37.77 38.14 12045
5/1/2013 38.27 38.33 37.79 37.94 13619
4/30/2013 37.96 38.51 37.91 38.49 16238
4/29/2013 38.02 38.38 37.85 38.23 18268
4/26/2013 37.80 37.88 37.38 37.77 17900
4/25/2013 37.75 38.03 37.53 37.62 27322
4/24/2013 36.57 37.23 36.45 37.08 22316
4/23/2013 36.44 36.62 36.14 36.35 19472
4/22/2013 36.15 36.61 36.01 36.42 21657
4/19/2013 36.57 36.67 35.71 35.98 20274
4/18/2013 35.73 36.22 35.41 36.10 43536
4/17/2013 35.28 35.30 34.57 34.75 32540
4/16/2013 35.30 35.43 34.89 35.40 26299
4/15/2013 35.69 35.70 34.81 34.91 31851
4/12/2013 36.38 36.41 36.03 36.20 17518
4/11/2013 36.75 37.10 36.65 36.70 15375
4/10/2013 36.20 36.83 36.18 36.72 23627
4/9/2013 36.27 36.59 36.16 36.48 14419
4/8/2013 36.07 36.36 35.95 36.21 12371
4/5/2013 35.25 36.05 35.10 36.02 23351
4/4/2013 35.93 36.00 35.45 35.63 32400
4/3/2013 36.66 36.72 36.00 36.06 27368
4/2/2013 36.66 36.89 36.36 36.45 20538
4/1/2013 37.25 37.25 36.75 36.90 16132
3/28/2013 37.25 37.49 36.91 37.21 16185
3/27/2013 36.41 37.19 36.33 37.11 17174
3/26/2013 36.51 36.73 36.46 36.62 22140
3/25/2013 36.74 36.88 36.44 36.67 25881
3/22/2013 36.61 36.90 36.45 36.61 14667
3/21/2013 36.44 36.80 36.38 36.54 12341
3/20/2013 36.83 36.95 36.32 36.59 20128
3/19/2013 37.44 37.49 36.59 36.80 28238
3/18/2013 37.18 37.81 37.03 37.64 22755
3/15/2013 37.23 37.75 37.18 37.58 29218
3/14/2013 36.61 37.24 36.59 37.13 30654
3/13/2013 36.97 37.03 36.72 36.91 23426
3/12/2013 37.27 37.55 37.10 37.30 13483
3/11/2013 37.10 37.32 37.01 37.18 15373
3/8/2013 37.05 37.40 37.01 37.40 18752
3/7/2013 37.27 37.40 37.08 37.18 20153
3/6/2013 37.54 37.60 36.93 37.14 25728
3/5/2013 37.45 37.65 37.29 37.58 24674
3/4/2013 36.97 37.04 36.63 36.82 18966
3/1/2013 36.50 37.17 36.39 37.00 31085
2/28/2013 36.69 36.91 36.42 36.67 30623
2/27/2013 36.40 36.99 36.32 36.82 24676
2/26/2013 36.44 36.60 35.89 36.51 30583
2/25/2013 37.04 37.08 36.11 36.13 23795
2/22/2013 36.73 36.81 36.43 36.69 19963
2/21/2013 36.70 36.73 36.09 36.41 31082
2/20/2013 37.75 37.79 37.05 37.10 20596
2/19/2013 37.91 37.98 37.72 37.84 12633
2/15/2013 38.05 38.07 37.60 37.80 19225
2/14/2013 37.90 38.23 37.85 38.16 18873
2/13/2013 37.91 38.13 37.89 37.95 18625
2/12/2013 38.11 38.25 37.93 38.02 21031
2/11/2013 38.29 38.54 38.21 38.32 20393
2/8/2013 38.09 38.42 38.06 38.40 18090
2/7/2013 38.16 38.35 38.06 38.26 27651
2/6/2013 38.43 38.49 38.01 38.47 27450
2/5/2013 38.72 38.97 38.51 38.70 21390
2/4/2013 39.06 39.22 38.85 38.87 25160
2/1/2013 39.02 39.69 38.84 39.60 36441
1/31/2013 39.78 39.85 39.49 39.68 16198
1/30/2013 39.54 39.87 39.51 39.57 19331
1/29/2013 39.34 39.66 39.15 39.56 22343
1/28/2013 39.15 39.25 38.81 39.00 16907
1/25/2013 38.92 39.30 38.76 39.30 17841
Marketplace
Trading Center