Transocean Ltd (NY: RIG )

3.680 USD -0.300 (-7.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 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 52.35 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%)
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.