Transocean Ltd (NY: RIG )

3.420 USD +0.010 (+0.29%)
Official Closing Price Updated: 7:42 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 79.95 80.02 78.85 79.82 6,832,190 +0.58(+0.73%)
Feb 25, 2010 79.33 79.59 76.96 79.24 10,596,010 -0.50(-0.63%)
Feb 24, 2010 82.05 82.98 79.50 79.74 19,729,829 -4.77(-5.64%)
Feb 23, 2010 84.71 85.74 84.19 84.51 6,233,604 -0.79(-0.93%)
Feb 22, 2010 85.63 86.34 84.53 85.30 5,992,543 +0.18(+0.21%)
Feb 19, 2010 84.38 85.69 83.66 85.12 7,702,401 +1.80(+2.16%)
Feb 18, 2010 84.03 84.49 82.41 83.32 5,902,988 -0.81(-0.96%)
Feb 17, 2010 83.91 84.53 82.88 84.13 6,271,332 +1.28(+1.54%)
Feb 16, 2010 85.47 85.75 82.04 82.85 14,736,646 -0.53(-0.64%)
Feb 12, 2010 84.25 83.38 83.38 83.38 7,500,300 -2.60(-3.02%)
Feb 11, 2010 84.99 86.50 84.37 85.98 3,526,216 +1.17(+1.38%)
Feb 10, 2010 84.92 85.56 83.33 84.81 3,549,836 +0.04(+0.05%)
Feb 09, 2010 84.75 86.20 84.49 84.77 4,035,787 +0.11(+0.13%)
Feb 08, 2010 84.17 85.93 83.40 84.66 5,350,534 +0.67(+0.80%)
Feb 05, 2010 83.46 84.40 80.97 83.99 7,376,383 +0.65(+0.78%)
Feb 04, 2010 85.95 86.11 82.68 83.34 6,094,047 -5.70(-6.40%)
Feb 03, 2010 88.96 89.28 86.79 89.04 3,616,236 -0.10(-0.11%)
Feb 02, 2010 87.85 89.65 87.82 89.14 4,636,162 +1.39(+1.58%)
Feb 01, 2010 85.75 88.07 85.50 87.75 3,601,810 +3.01(+3.56%)
Jan 29, 2010 85.93 87.75 83.92 84.74 6,112,152 -0.39(-0.46%)
Jan 28, 2010 88.63 88.94 84.96 85.13 5,036,135 -2.16(-2.47%)
Jan 27, 2010 87.43 88.38 85.08 87.29 4,028,309 -0.05(-0.06%)
Jan 26, 2010 86.32 88.99 85.76 87.34 4,532,181 +0.21(+0.24%)
Jan 25, 2010 86.04 88.17 86.04 87.13 3,461,219 +1.41(+1.64%)
Jan 22, 2010 88.56 88.75 85.60 85.72 4,953,965 -3.52(-3.94%)
Jan 21, 2010 90.98 91.65 88.80 89.24 5,143,464 -1.75(-1.92%)
Jan 20, 2010 91.85 91.90 90.51 90.99 4,797,052 -2.03(-2.18%)
Jan 19, 2010 91.30 93.24 91.00 93.02 3,597,000 +1.17(+1.27%)
Jan 15, 2010 92.36 91.85 91.85 91.85 4,295,600 -0.48(-0.52%)
Jan 14, 2010 91.81 93.21 91.35 92.33 3,532,584 +0.17(+0.18%)
Jan 13, 2010 90.30 92.36 89.65 92.16 4,179,073 +1.95(+2.16%)
Jan 12, 2010 91.00 91.79 90.04 90.21 5,206,103 -2.31(-2.50%)
Jan 11, 2010 94.60 94.88 91.62 92.52 4,082,068 -0.48(-0.52%)
Jan 08, 2010 90.51 93.22 90.51 93.00 5,206,744 +1.99(+2.19%)
Jan 07, 2010 90.81 91.72 89.96 91.01 3,960,888 -0.65(-0.71%)
Jan 06, 2010 88.24 92.00 88.00 91.66 6,612,091 +3.10(+3.50%)
Jan 05, 2010 87.13 88.79 86.72 88.56 5,229,577 +1.78(+2.05%)
Jan 04, 2010 84.48 87.16 84.48 86.78 3,964,681 +3.98(+4.81%)
Dec 31, 2009 83.73 82.80 82.80 82.80 2,051,300 -0.81(-0.97%)
Dec 30, 2009 84.18 84.18 82.98 83.61 2,229,503 -0.44(-0.52%)
Dec 29, 2009 85.71 85.72 83.86 84.05 2,289,901 -0.95(-1.12%)
Dec 28, 2009 84.75 85.85 84.40 85.00 2,661,701 +0.69(+0.82%)
Dec 24, 2009 84.42 84.99 84.04 84.31 893,517 +0.07(+0.08%)
Dec 23, 2009 83.60 84.50 82.97 84.24 2,680,930 +1.37(+1.65%)
Dec 22, 2009 83.81 84.66 82.51 82.87 4,043,219 -0.82(-0.98%)
Dec 21, 2009 83.38 84.53 83.05 83.69 3,417,903 +1.10(+1.33%)
Dec 18, 2009 83.72 84.24 82.25 82.59 4,014,301 -0.24(-0.29%)
Dec 17, 2009 83.64 84.58 82.63 82.83 2,900,544 -1.94(-2.29%)
Dec 16, 2009 83.89 85.15 83.80 84.77 3,960,818 +1.41(+1.69%)
Dec 15, 2009 81.25 83.59 81.22 83.36 6,257,553 +1.98(+2.43%)
Dec 14, 2009 81.13 81.64 80.41 81.38 3,953,489 +1.11(+1.38%)
Dec 11, 2009 80.94 81.43 79.71 80.27 3,650,829 -0.43(-0.53%)
Dec 10, 2009 81.49 81.69 79.97 80.70 4,430,756 +0.54(+0.67%)
Dec 09, 2009 80.50 81.18 78.76 80.16 5,973,525 +1.01(+1.28%)
Dec 08, 2009 82.48 82.79 78.71 79.15 9,074,310 -3.85(-4.64%)
Dec 07, 2009 82.50 84.10 82.27 83.00 4,681,867 +0.00(+0.00%)
Dec 04, 2009 85.42 86.07 82.32 83.00 5,424,167 -1.22(-1.45%)
Dec 03, 2009 86.06 86.54 83.94 84.22 4,868,466 -1.85(-2.15%)
Dec 02, 2009 85.90 87.10 85.50 86.07 3,034,705 -0.53(-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.