Transocean Ltd (NY: RIG )

6.960 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 62.60 62.88 62.02 62.64 4,803,241 -0.79(-1.25%)
Oct 28, 2010 64.40 64.65 62.69 63.43 9,285,907 -0.34(-0.53%)
Oct 27, 2010 63.55 64.12 62.66 63.77 4,357,945 -0.24(-0.37%)
Oct 25, 2010 65.06 65.45 63.92 64.01 4,178,414 -0.49(-0.77%)
Oct 22, 2010 65.06 65.77 64.35 64.50 3,691,989 +0.17(+0.26%)
Oct 21, 2010 65.97 66.84 64.07 64.33 5,382,980 -0.97(-1.48%)
Oct 20, 2010 65.72 65.91 64.95 65.30 4,813,795 +0.52(+0.81%)
Oct 19, 2010 66.61 66.96 64.57 64.78 5,839,869 -2.83(-4.18%)
Oct 18, 2010 67.03 68.16 66.75 67.61 5,302,022 +1.29(+1.94%)
Oct 15, 2010 65.89 66.88 65.32 66.32 4,914,689 +0.40(+0.60%)
Oct 14, 2010 66.84 68.11 65.64 65.93 8,811,886 -0.15(-0.22%)
Oct 13, 2010 65.81 66.31 64.55 66.07 8,997,016 +2.00(+3.12%)
Oct 12, 2010 61.51 64.43 61.11 64.08 10,462,035 +2.87(+4.68%)
Oct 11, 2010 62.40 62.47 60.96 61.21 5,792,083 -1.06(-1.70%)
Oct 08, 2010 62.27 62.83 60.90 62.27 4,032,404 +0.93(+1.52%)
Oct 07, 2010 62.86 62.92 61.02 61.34 202 -1.25(-1.99%)
Oct 06, 2010 63.49 63.67 62.23 62.58 3,934,379 -0.42(-0.66%)
Oct 05, 2010 63.14 63.73 62.70 63.00 202 +0.67(+1.08%)
Oct 04, 2010 63.40 63.62 61.37 62.33 4,834,489 -1.30(-2.04%)
Oct 01, 2010 63.62 64.39 63.28 63.62 4,117,339 +0.06(+0.09%)
Sep 30, 2010 63.56 65.23 63.52 63.57 8,256,994 -0.83(-1.28%)
Sep 29, 2010 63.18 65.01 62.93 64.39 3,702 +1.91(+3.05%)
Sep 28, 2010 62.20 63.72 61.67 62.48 1,011 +0.83(+1.35%)
Sep 27, 2010 60.26 62.58 60.07 61.65 12,612,810 +2.27(+3.83%)
Sep 24, 2010 59.41 59.57 58.97 59.38 5,840,846 +0.58(+0.99%)
Sep 23, 2010 58.36 59.76 58.14 58.80 6,049,882 -0.42(-0.70%)
Sep 22, 2010 59.09 59.35 58.21 59.21 6,640,561 +0.22(+0.37%)
Sep 21, 2010 59.82 60.31 58.89 58.99 6,269 -0.54(-0.91%)
Sep 20, 2010 59.73 59.83 58.89 59.54 7,673,931 +0.06(+0.10%)
Sep 17, 2010 59.48 59.82 59.07 59.48 16,101,310 +0.38(+0.64%)
Sep 15, 2010 57.76 59.47 57.10 59.10 13,010,306 +1.41(+2.45%)
Sep 14, 2010 58.12 58.40 57.30 57.69 2,992 -0.48(-0.83%)
Sep 13, 2010 59.10 59.50 57.60 58.17 8,814,132 +0.02(+0.03%)
Sep 10, 2010 55.29 59.42 54.91 58.15 21,603,944 +3.48(+6.37%)
Sep 09, 2010 54.27 55.80 53.78 54.67 708 +1.54(+2.90%)
Sep 08, 2010 53.13 53.82 52.45 53.13 4,435,021 +0.68(+1.30%)
Sep 07, 2010 54.03 54.10 52.03 52.45 4,973 -1.27(-2.36%)
Sep 03, 2010 54.56 54.69 53.59 53.71 4,384,973 +0.33(+0.61%)
Sep 02, 2010 54.16 55.13 53.05 53.39 2,073 -0.33(-0.61%)
Sep 01, 2010 51.86 54.81 51.45 53.71 9,332,996 +3.16(+6.26%)
Aug 31, 2010 50.42 51.90 50.08 50.55 13,381 -1.31(-2.54%)
Aug 30, 2010 51.27 52.92 51.25 51.87 5,192,903 +0.43(+0.83%)
Aug 27, 2010 50.65 51.51 49.88 51.44 4,102,717 +1.36(+2.72%)
Aug 26, 2010 51.38 51.48 49.98 50.08 1,112 -0.76(-1.50%)
Aug 25, 2010 50.91 51.41 50.10 50.84 5,739 -0.91(-1.76%)
Aug 24, 2010 49.52 53.08 49.18 51.75 384 +1.45(+2.89%)
Aug 23, 2010 51.15 51.65 50.20 50.29 5,961,507 -0.13(-0.25%)
Aug 20, 2010 51.13 51.17 49.47 50.42 7,959,459 -1.30(-2.50%)
Aug 19, 2010 53.32 53.63 51.56 51.72 5,419 -1.75(-3.27%)
Aug 18, 2010 53.56 54.39 52.94 53.47 2,326 -0.44(-0.83%)
Aug 17, 2010 54.25 55.29 53.80 53.91 1,621 +0.81(+1.53%)
Aug 16, 2010 52.92 53.71 51.75 53.10 5,309,134 -0.44(-0.81%)
Aug 13, 2010 53.54 54.13 52.84 53.54 4,130,660 +0.26(+0.48%)
Aug 12, 2010 52.15 54.08 51.93 53.28 6,356,085 -0.27(-0.50%)
Aug 11, 2010 54.59 54.67 52.40 53.55 5,679 -1.84(-3.32%)
Aug 10, 2010 55.43 56.13 55.20 55.39 36,353 -0.79(-1.41%)
Aug 09, 2010 57.21 57.22 55.39 56.18 8,623,327 -0.29(-0.51%)
Aug 06, 2010 56.46 57.12 54.87 56.46 12,436,198 -0.81(-1.42%)
Aug 05, 2010 54.82 57.71 54.53 57.27 981 +4.32(+8.16%)
Aug 04, 2010 50.77 54.01 50.75 52.95 60,318 +3.13(+6.29%)
Aug 03, 2010 50.32 50.94 49.00 49.82 2,849 -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.