Transocean Ltd (NY: RIG )

3.490 +0.210 (+6.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 63.32 63.60 62.73 63.36 4,748,865 -0.80(-1.25%)
Oct 28, 2010 65.14 65.39 63.41 64.16 9,180,783 -0.34(-0.53%)
Oct 27, 2010 64.28 64.85 63.38 64.50 4,308,610 -0.24(-0.37%)
Oct 25, 2010 65.80 66.20 64.65 64.74 4,131,112 -0.50(-0.77%)
Oct 22, 2010 65.80 66.52 65.09 65.24 3,650,193 +0.17(+0.26%)
Oct 21, 2010 66.73 67.61 64.80 65.07 5,322,041 -0.98(-1.48%)
Oct 20, 2010 66.47 66.66 65.69 66.05 4,759,299 +0.53(+0.81%)
Oct 19, 2010 67.37 67.73 65.31 65.52 5,773,757 -2.86(-4.18%)
Oct 18, 2010 67.80 68.94 67.51 68.38 5,241,999 +1.30(+1.94%)
Oct 15, 2010 66.64 67.65 66.07 67.08 4,859,051 +0.40(+0.60%)
Oct 14, 2010 67.61 68.89 66.39 66.68 8,712,129 -0.15(-0.22%)
Oct 13, 2010 66.56 67.07 65.29 66.83 8,895,163 +2.02(+3.12%)
Oct 12, 2010 62.21 65.17 61.81 64.81 10,343,597 +2.90(+4.68%)
Oct 11, 2010 63.11 63.19 61.66 61.91 5,726,512 -1.07(-1.70%)
Oct 08, 2010 62.98 63.55 61.60 62.98 3,986,754 +0.94(+1.52%)
Oct 07, 2010 63.58 63.64 61.72 62.04 200 -1.26(-1.99%)
Oct 06, 2010 64.22 64.40 62.94 63.30 3,889,839 -0.42(-0.66%)
Oct 05, 2010 63.86 64.46 63.42 63.72 200 +0.68(+1.08%)
Oct 04, 2010 64.13 64.35 62.07 63.04 4,779,759 -1.31(-2.04%)
Oct 01, 2010 64.35 65.13 64.00 64.35 4,070,728 +0.06(+0.09%)
Sep 30, 2010 64.29 65.98 64.25 64.29 8,163,519 -0.84(-1.28%)
Sep 29, 2010 63.90 65.75 63.65 65.13 3,661 +1.93(+3.05%)
Sep 28, 2010 62.91 64.45 62.38 63.20 1,000 +0.84(+1.35%)
Sep 27, 2010 60.95 63.30 60.76 62.36 12,470,023 +2.30(+3.83%)
Sep 24, 2010 60.09 60.25 59.65 60.06 5,774,723 +0.59(+0.99%)
Sep 23, 2010 59.03 60.44 58.81 59.47 5,981,393 -0.42(-0.70%)
Sep 22, 2010 59.77 60.03 58.88 59.89 6,565,385 +0.22(+0.37%)
Sep 21, 2010 60.50 61.00 59.56 59.67 6,199 -0.55(-0.91%)
Sep 20, 2010 60.41 60.51 59.56 60.22 7,587,056 +0.06(+0.10%)
Sep 17, 2010 60.16 60.50 59.75 60.16 15,919,031 +0.38(+0.64%)
Sep 15, 2010 58.42 60.15 57.75 59.78 12,863,019 +1.43(+2.45%)
Sep 14, 2010 58.79 59.07 57.96 58.35 2,959 -0.49(-0.83%)
Sep 13, 2010 59.78 60.18 58.26 58.84 8,714,349 +0.02(+0.03%)
Sep 10, 2010 55.92 60.10 55.54 58.82 21,359,370 +3.52(+6.37%)
Sep 09, 2010 54.89 56.44 54.40 55.30 700 +1.56(+2.90%)
Sep 08, 2010 53.74 54.44 53.05 53.74 4,384,813 +0.69(+1.30%)
Sep 07, 2010 54.65 54.72 52.63 53.05 4,917 -1.28(-2.36%)
Sep 03, 2010 55.18 55.32 54.20 54.33 4,335,332 +0.33(+0.61%)
Sep 02, 2010 54.78 55.76 53.66 54.00 2,050 -0.33(-0.61%)
Sep 01, 2010 52.45 55.44 52.04 54.33 9,227,339 +3.20(+6.26%)
Aug 31, 2010 51.00 52.49 50.65 51.13 13,230 -1.33(-2.54%)
Aug 30, 2010 51.86 53.53 51.84 52.46 5,134,116 +0.43(+0.83%)
Aug 27, 2010 51.23 52.10 50.45 52.03 4,056,271 +1.38(+2.72%)
Aug 26, 2010 51.97 52.07 50.55 50.65 1,100 -0.77(-1.50%)
Aug 25, 2010 51.49 52.00 50.67 51.42 5,675 -0.92(-1.76%)
Aug 24, 2010 50.09 53.69 49.74 52.34 380 +1.47(+2.89%)
Aug 23, 2010 51.74 52.24 50.77 50.87 5,894,018 -0.13(-0.25%)
Aug 20, 2010 51.72 51.76 50.04 51.00 7,869,352 -1.31(-2.50%)
Aug 19, 2010 53.93 54.24 52.15 52.31 5,358 -1.77(-3.27%)
Aug 18, 2010 54.17 55.01 53.55 54.08 2,300 -0.45(-0.83%)
Aug 17, 2010 54.87 55.92 54.42 54.53 1,603 +0.82(+1.53%)
Aug 16, 2010 53.53 54.33 52.34 53.71 5,249,031 -0.44(-0.81%)
Aug 13, 2010 54.15 54.75 53.45 54.15 4,083,898 +0.26(+0.48%)
Aug 12, 2010 52.75 54.70 52.52 53.89 6,284,129 -0.27(-0.50%)
Aug 11, 2010 55.22 55.30 53.00 54.16 5,615 -1.86(-3.32%)
Aug 10, 2010 56.06 56.77 55.83 56.02 35,942 -0.80(-1.41%)
Aug 09, 2010 57.87 57.88 56.02 56.82 8,525,704 -0.29(-0.51%)
Aug 06, 2010 57.11 57.77 55.50 57.11 12,295,411 -0.82(-1.42%)
Aug 05, 2010 55.45 58.37 55.15 57.93 970 +4.37(+8.16%)
Aug 04, 2010 51.35 54.63 51.33 53.56 59,636 +3.17(+6.29%)
Aug 03, 2010 50.90 51.52 49.56 50.39 2,817 -0.29(-0.57%)
Aug 02, 2010 47.22 51.00 47.00 50.68 13,921,569 +4.47(+9.67%)
Jul 30, 2010 46.21 47.19 45.41 46.21 8,618,180 -1.18(-2.49%)
Jul 29, 2010 47.13 47.55 45.62 47.39 650 +0.62(+1.33%)
Jul 28, 2010 47.24 47.96 46.33 46.77 1,700 -0.40(-0.85%)
Jul 27, 2010 46.93 47.35 45.66 47.17 14,245 +1.10(+2.39%)
Jul 26, 2010 45.40 46.30 44.30 46.07 13,464,673 +0.81(+1.79%)
Jul 23, 2010 46.55 47.35 45.01 45.26 10,989,015 -1.41(-3.02%)
Jul 22, 2010 48.43 48.55 46.53 46.67 6,159 -1.08(-2.26%)
Jul 21, 2010 49.67 49.89 47.30 47.75 8,824,858 -1.25(-2.55%)
Jul 20, 2010 47.59 49.59 47.38 49.00 2,702 +0.92(+1.91%)
Jul 19, 2010 51.87 51.87 47.01 48.08 15,867,590 -4.00(-7.68%)
Jul 16, 2010 52.08 54.40 51.95 52.08 8,117,385 -0.08(-0.15%)
Jul 15, 2010 52.79 55.00 51.84 52.16 8,665,985 -0.20(-0.38%)
Jul 14, 2010 52.38 53.60 51.94 52.36 1,000 +0.37(+0.71%)
Jul 13, 2010 55.00 55.00 51.83 51.99 4,927 -0.83(-1.57%)
Jul 12, 2010 52.42 54.30 52.20 52.82 7,966,187 +0.99(+1.91%)
Jul 09, 2010 51.83 52.36 51.11 51.83 6,373,086 -0.24(-0.46%)
Jul 08, 2010 51.48 52.20 49.00 52.07 24,400 +0.93(+1.82%)
Jul 07, 2010 48.67 51.41 48.52 51.14 7,541,751 +2.99(+6.21%)
Jul 06, 2010 48.47 49.68 47.16 48.15 905 +0.28(+0.58%)
Jul 02, 2010 47.87 49.47 47.18 47.87 6,048,725 -1.02(-2.09%)
Jul 01, 2010 46.92 49.23 46.50 48.89 8,348,326 +2.56(+5.53%)
Jun 30, 2010 47.07 48.02 45.75 46.33 2,231 -1.07(-2.26%)
Jun 29, 2010 49.01 49.74 46.77 47.40 1,189 -2.37(-4.76%)
Jun 25, 2010 49.77 50.85 49.19 49.77 8,833,575 +0.02(+0.04%)
Jun 24, 2010 52.47 52.47 49.60 49.75 6,256 -3.01(-5.71%)
Jun 23, 2010 52.94 53.75 52.29 52.76 9,335,996 +0.27(+0.51%)
Jun 22, 2010 53.39 55.80 52.18 52.49 39,866 -1.42(-2.63%)
Jun 21, 2010 55.45 55.47 53.01 53.91 17,494,456 -0.70(-1.28%)
Jun 18, 2010 54.61 54.74 50.70 54.61 34,733,152 +5.18(+10.48%)
Jun 17, 2010 48.52 49.99 48.09 49.43 25,757 +2.41(+5.13%)
Jun 16, 2010 47.92 49.67 46.75 47.02 21,118,198 -1.49(-3.07%)
Jun 15, 2010 45.60 48.78 45.18 48.51 39,621 +3.73(+8.33%)
Jun 14, 2010 47.58 47.61 44.63 44.78 27,514,908 -2.07(-4.42%)
Jun 11, 2010 44.92 47.17 44.51 46.85 17,144,294 +2.58(+5.83%)
Jun 10, 2010 44.20 45.46 43.19 44.27 5,741 +1.69(+3.97%)
Jun 09, 2010 45.93 48.16 41.88 42.58 37,713,300 -3.75(-8.09%)
Jun 08, 2010 48.12 48.52 44.05 46.33 4,027 -2.84(-5.78%)
Jun 07, 2010 50.89 51.85 49.02 49.17 14,061,899 -1.03(-2.05%)
Jun 04, 2010 50.20 52.24 49.60 50.20 19,924,826 +0.23(+0.46%)
Jun 03, 2010 49.81 51.34 47.80 49.97 29,446,306 +1.62(+3.35%)
Jun 02, 2010 50.24 50.75 46.63 48.35 462,803 -1.69(-3.38%)
Jun 01, 2010 51.42 53.47 49.94 50.04 51,181 -6.73(-11.85%)
May 28, 2010 56.77 58.49 56.06 56.77 19,948,032 -2.94(-4.92%)
May 27, 2010 61.32 63.89 59.16 59.71 26,951,136 +1.13(+1.93%)
May 26, 2010 58.47 59.48 57.15 58.58 10,927 +1.42(+2.48%)
May 25, 2010 52.27 57.35 52.05 57.16 15,159 +3.20(+5.93%)
May 24, 2010 60.09 60.35 53.78 53.96 18,749,728 -5.28(-8.91%)
May 21, 2010 57.48 60.24 56.99 59.24 13,905,952 +1.23(+2.12%)
May 20, 2010 61.53 61.75 57.84 58.01 21,924 -4.85(-7.72%)
May 19, 2010 62.69 63.71 61.56 62.86 10,913,586 +0.19(+0.30%)
May 18, 2010 66.36 66.90 62.00 62.67 5,797 -2.32(-3.57%)
May 17, 2010 67.85 67.92 64.52 64.99 11,596,403 -1.33(-2.01%)
May 14, 2010 66.32 66.97 64.76 66.32 9,418,632 -0.37(-0.55%)
May 13, 2010 68.43 69.10 66.56 66.69 10,482,503 -3.41(-4.86%)
May 12, 2010 69.66 70.83 67.07 70.10 12,213,855 +1.24(+1.80%)
May 11, 2010 67.44 69.25 67.28 68.86 5,369 +2.52(+3.80%)
May 10, 2010 65.19 66.45 65.06 66.34 20,584,074 -1.67(-2.46%)
May 07, 2010 69.50 70.38 66.75 68.01 13,549,500 -1.69(-2.42%)
May 06, 2010 72.65 74.25 66.50 69.70 200 -3.36(-4.60%)
May 05, 2010 74.49 75.34 72.27 73.06 17,142,920 +0.32(+0.44%)
May 04, 2010 72.45 73.40 70.11 72.74 3,679 -0.17(-0.23%)
May 03, 2010 72.08 75.22 68.30 72.91 49,441,152 +0.59(+0.82%)
Apr 30, 2010 74.24 74.65 69.80 72.32 48,655,168 -6.19(-7.88%)
Apr 29, 2010 85.11 85.20 77.61 78.51 37,712,180 -6.32(-7.45%)
Apr 28, 2010 85.27 85.39 83.84 84.83 5,120,934 +0.31(+0.37%)
Apr 27, 2010 86.64 86.90 84.20 84.52 747 -3.48(-3.95%)
Apr 26, 2010 88.83 89.54 87.87 88.00 5,834,030 -1.89(-2.10%)
Apr 23, 2010 89.08 90.23 87.82 89.89 10,025,881 -0.40(-0.44%)
Apr 22, 2010 89.09 90.53 88.71 90.29 6,785,423 -0.08(-0.09%)
Apr 21, 2010 91.35 91.57 89.25 90.37 12,638,940 -1.66(-1.80%)
Apr 20, 2010 90.68 92.67 89.90 92.03 700 +3.74(+4.24%)
Apr 19, 2010 87.05 88.69 86.80 88.29 6,282,420 +1.33(+1.53%)
Apr 16, 2010 88.09 88.43 85.61 86.96 6,693,574 -1.06(-1.20%)
Apr 15, 2010 88.70 88.90 86.94 88.02 4,684,840 +0.64(+0.73%)
Apr 14, 2010 86.15 88.14 82.00 87.38 7,099,658 +2.75(+3.25%)
Apr 13, 2010 85.90 85.95 84.00 84.63 4,972,869 -1.67(-1.94%)
Apr 12, 2010 85.92 86.53 84.71 86.30 5,314,795 +0.65(+0.76%)
Apr 09, 2010 87.77 87.86 84.60 85.65 8,930,052 -1.59(-1.82%)
Apr 08, 2010 86.06 87.39 85.75 87.24 3,003,536 +0.35(+0.40%)
Apr 07, 2010 88.26 88.36 86.75 86.89 6,172,250 -1.45(-1.64%)
Apr 06, 2010 89.75 89.75 88.01 88.34 3,719,646 -0.92(-1.03%)
Apr 05, 2010 89.89 89.89 88.93 89.26 3,263,658 +0.49(+0.55%)
Apr 01, 2010 87.87 88.77 88.77 88.77 7,185,200 +2.39(+2.77%)
Mar 31, 2010 84.90 86.65 84.46 86.38 10,907,289 +3.21(+3.86%)
Mar 30, 2010 83.41 84.15 83.00 83.17 4,910,614 +0.19(+0.23%)
Mar 29, 2010 83.24 83.90 82.83 82.98 6,544,436 +1.14(+1.39%)
Mar 26, 2010 81.43 82.66 81.36 81.84 4,331,376 +0.70(+0.86%)
Mar 25, 2010 82.64 82.95 81.14 81.14 4,070,177 -0.87(-1.06%)
Mar 24, 2010 82.25 83.40 81.71 82.01 3,636,627 -0.67(-0.81%)
Mar 23, 2010 81.88 82.90 81.50 82.68 4,689,789 +1.11(+1.36%)
Mar 22, 2010 80.57 82.21 80.09 81.57 4,557,460 -0.27(-0.33%)
Mar 19, 2010 83.50 83.88 81.13 81.84 6,120,395 -1.83(-2.19%)
Mar 18, 2010 85.25 85.66 82.86 83.67 4,357,504 -1.82(-2.13%)
Mar 17, 2010 86.88 87.12 85.05 85.49 7,731,314 -0.87(-1.00%)
Mar 16, 2010 85.69 86.63 84.91 86.36 5,291,754 +1.66(+1.96%)
Mar 15, 2010 84.03 84.85 84.01 84.70 4,405,815 -1.37(-1.59%)
Mar 12, 2010 86.22 86.23 85.41 86.07 3,269,008 +0.53(+0.62%)
Mar 11, 2010 85.51 85.95 85.05 85.54 3,667,414 -0.41(-0.48%)
Mar 10, 2010 86.19 86.48 85.07 85.95 5,949,355 +1.06(+1.25%)
Mar 09, 2010 83.86 85.80 83.86 84.89 4,922,055 -0.10(-0.12%)
Mar 08, 2010 85.00 85.53 84.60 84.99 3,521,674 +0.70(+0.83%)
Mar 05, 2010 83.99 84.75 83.44 84.29 5,742,584 +1.16(+1.40%)
Mar 04, 2010 83.44 83.53 82.25 83.13 6,024,548 +0.52(+0.63%)
Mar 03, 2010 81.50 83.09 81.25 82.61 4,861,168 +1.42(+1.75%)
Mar 02, 2010 81.01 82.26 80.08 81.19 7,974,295 +0.93(+1.16%)
Mar 01, 2010 81.13 81.50 79.82 80.26 6,113,768 +0.44(+0.55%)
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 19,729,828 -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 +3.02(+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%)
Dec 01, 2009 86.86 87.37 86.00 86.60 2,789,684 +1.21(+1.42%)
Nov 30, 2009 84.63 86.45 84.37 85.39 3,929,701 +0.48(+0.56%)
Nov 27, 2009 84.00 85.59 83.15 84.91 1,789,960 -1.45(-1.68%)
Nov 25, 2009 85.07 86.50 84.96 86.36 3,316,485 +0.93(+1.09%)
Nov 24, 2009 84.82 85.76 84.05 85.43 2,351,424 +0.43(+0.51%)
Nov 23, 2009 85.72 87.46 84.88 85.00 5,470,028 +1.20(+1.43%)
Nov 20, 2009 84.83 85.13 83.43 83.80 5,244,755 -1.42(-1.67%)
Nov 19, 2009 86.88 87.32 84.93 85.22 4,127,253 -2.07(-2.37%)
Nov 18, 2009 89.37 89.44 86.87 87.29 3,961,811 -1.78(-2.00%)
Nov 17, 2009 89.45 89.57 87.65 89.07 2,812,828 -0.45(-0.50%)
Nov 16, 2009 89.13 90.54 88.64 89.52 4,256,653 +2.21(+2.53%)
Nov 13, 2009 87.27 88.66 86.25 87.31 3,144,311 -0.06(-0.07%)
Nov 12, 2009 88.89 89.98 86.82 87.37 3,562,284 -2.46(-2.74%)
Nov 11, 2009 89.55 90.91 89.20 89.83 3,854,196 +1.33(+1.50%)
Nov 10, 2009 87.99 89.02 87.09 88.50 2,797,714 +0.35(+0.40%)
Nov 09, 2009 87.70 88.79 87.11 88.15 3,727,885 +2.75(+3.22%)
Nov 06, 2009 84.65 86.92 84.36 85.40 2,946,805 +0.05(+0.06%)
Nov 05, 2009 85.02 86.24 84.46 85.35 2,728,413 +0.94(+1.11%)
Nov 04, 2009 85.60 87.29 84.10 84.41 6,202,730 -1.50(-1.75%)
Nov 03, 2009 82.64 86.60 82.60 85.91 7,960,426 +1.67(+1.98%)
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.