Transocean Ltd (NY: RIG )

3.840 +0.170 (+4.63%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 77.45 79.09 76.97 79.03 3,612,032 +1.07(+1.37%)
Jan 28, 2011 79.01 79.25 77.57 77.96 4,553,052 -1.00(-1.26%)
Jan 27, 2011 79.24 79.76 78.11 78.96 3,952,883 -0.15(-0.19%)
Jan 26, 2011 78.10 79.25 77.74 79.10 5,017,397 +1.74(+2.25%)
Jan 25, 2011 78.05 78.13 76.03 77.36 4,936,797 -0.58(-0.75%)
Jan 24, 2011 77.13 78.69 76.33 77.95 4,807,463 +0.41(+0.52%)
Jan 21, 2011 79.04 79.13 76.69 77.54 5,510,520 +0.06(+0.08%)
Jan 20, 2011 76.94 78.49 76.14 77.48 5,947,525 -0.82(-1.05%)
Jan 19, 2011 81.35 81.57 77.83 78.30 11,057,985 -3.70(-4.51%)
Jan 18, 2011 78.94 82.28 78.69 82.00 11,358,849 +3.89(+4.97%)
Jan 14, 2011 75.73 78.21 75.48 78.12 9,542,943 +1.67(+2.19%)
Jan 13, 2011 76.61 77.72 75.81 76.44 5,645,576 +0.28(+0.36%)
Jan 12, 2011 76.75 76.87 75.44 76.17 4,881,511 +0.85(+1.13%)
Jan 11, 2011 73.61 75.34 73.40 75.32 6,344,831 +2.37(+3.25%)
Jan 10, 2011 73.02 73.21 72.17 72.94 5,774,586 -1.25(-1.68%)
Jan 07, 2011 72.28 75.09 72.28 74.19 7,506,307 +1.98(+2.74%)
Jan 06, 2011 72.90 73.84 71.65 72.21 7,785,882 -0.21(-0.29%)
Jan 05, 2011 68.35 72.50 68.11 72.42 7,981,719 +3.56(+5.17%)
Jan 04, 2011 69.46 69.73 68.65 68.86 5,774,037 +0.21(+0.30%)
Jan 03, 2011 69.31 69.56 68.16 68.65 3,959,547 -0.07(-0.10%)
Dec 31, 2010 68.32 68.72 67.84 68.72 1,332,494 +0.38(+0.55%)
Dec 30, 2010 67.93 68.68 67.64 68.35 2,525,340 -0.15(-0.22%)
Dec 29, 2010 67.53 68.75 67.11 68.50 2,627,659 +1.01(+1.49%)
Dec 28, 2010 68.00 68.15 67.31 67.49 2,560,780 -0.19(-0.28%)
Dec 27, 2010 67.81 67.91 67.29 67.68 2,753,625 -0.86(-1.25%)
Dec 23, 2010 67.83 68.99 67.77 68.54 2,313,759 +0.04(+0.06%)
Dec 22, 2010 68.80 68.93 68.01 68.50 3,070,033 -0.30(-0.43%)
Dec 21, 2010 69.76 69.80 68.60 68.79 3,326,844 -0.39(-0.56%)
Dec 20, 2010 69.21 69.27 68.26 69.18 2,785,821 +0.62(+0.91%)
Dec 17, 2010 68.78 68.96 67.91 68.56 4,452,264 +0.03(+0.04%)
Dec 16, 2010 68.76 69.41 67.75 68.53 10,417,968 -2.55(-3.59%)
Dec 15, 2010 71.60 72.53 70.21 71.08 7,580,493 -0.90(-1.25%)
Dec 14, 2010 72.16 73.10 71.69 71.98 4,758,600 +0.33(+0.46%)
Dec 13, 2010 72.38 73.09 71.49 71.65 5,532,824 +0.23(+0.33%)
Dec 10, 2010 70.55 72.04 70.07 71.41 6,802,866 +0.93(+1.32%)
Dec 09, 2010 70.22 70.54 69.37 70.48 3,821,874 +0.26(+0.37%)
Dec 08, 2010 68.81 70.40 68.81 70.23 5,089,426 +1.33(+1.94%)
Dec 07, 2010 71.14 71.14 68.75 68.89 6,402,470 -1.24(-1.76%)
Dec 06, 2010 70.67 70.78 69.56 70.13 4,823,868 +0.42(+0.60%)
Dec 03, 2010 70.44 71.68 69.33 69.71 8,972,470 -0.42(-0.59%)
Dec 02, 2010 67.68 70.20 67.40 70.13 10,171,594 +3.15(+4.71%)
Dec 01, 2010 67.39 67.50 66.40 66.97 8,719,104 +0.65(+0.99%)
Nov 30, 2010 67.41 68.27 66.24 66.32 33,147,404 -1.57(-2.32%)
Nov 29, 2010 65.64 68.05 65.64 67.89 8,616,357 +2.14(+3.25%)
Nov 26, 2010 65.44 66.38 64.87 65.76 3,008,465 +0.18(+0.27%)
Nov 24, 2010 66.19 65.58 65.58 65.58 5,697,178 +0.03(+0.05%)
Nov 23, 2010 65.54 66.09 64.86 65.55 4,198,225 -1.29(-1.92%)
Nov 22, 2010 67.27 67.49 65.78 66.83 4,451,669 -0.72(-1.07%)
Nov 19, 2010 67.20 67.56 66.31 67.56 3,913,549 +0.18(+0.26%)
Nov 18, 2010 68.27 68.47 66.94 67.38 6,046,567 +0.65(+0.98%)
Nov 17, 2010 64.86 66.81 64.26 66.73 5,122,742 +1.31(+2.01%)
Nov 16, 2010 65.69 66.40 64.07 65.41 6,198,528 -1.05(-1.58%)
Nov 15, 2010 67.63 67.64 66.05 66.46 3,975,498 -0.48(-0.72%)
Nov 12, 2010 68.31 68.31 66.09 66.94 5,612,799 -1.66(-2.42%)
Nov 11, 2010 68.56 69.72 68.14 68.60 7,795,502 -0.46(-0.67%)
Nov 10, 2010 68.05 69.14 66.53 69.07 7,815,576 +2.02(+3.01%)
Nov 09, 2010 68.00 69.01 66.64 67.05 11,041,859 +3.09(+4.84%)
Nov 08, 2010 63.48 67.15 63.31 63.96 10,193,658 +0.76(+1.20%)
Nov 05, 2010 64.04 64.21 63.05 63.20 6,659,293 -0.29(-0.45%)
Nov 04, 2010 63.77 64.95 61.85 63.48 15,628,318 +0.25(+0.39%)
Nov 03, 2010 63.31 63.31 62.05 63.24 5,591,860 +0.36(+0.57%)
Nov 02, 2010 62.70 63.60 62.13 62.88 4,115,219 +0.69(+1.11%)
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.