Transocean Ltd (NY: RIG )

4.060 -0.010 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.02 29.50 28.25 29.49 9,289,576 +0.34(+1.15%)
Oct 30, 2014 28.89 29.49 28.75 29.16 7,659,766 -0.41(-1.37%)
Oct 29, 2014 29.75 30.31 29.09 29.56 8,690,454 +0.01(+0.03%)
Oct 28, 2014 28.60 29.59 28.07 29.55 10,614,580 +1.35(+4.80%)
Oct 27, 2014 29.50 29.87 28.17 28.20 13,505,265 -1.67(-5.59%)
Oct 24, 2014 30.14 30.17 29.23 29.87 6,536,949 -0.26(-0.85%)
Oct 23, 2014 29.65 30.63 29.35 30.13 12,448,042 +1.04(+3.57%)
Oct 22, 2014 30.09 30.76 29.05 29.09 10,473,635 -1.05(-3.48%)
Oct 21, 2014 29.30 30.23 29.13 30.13 9,207,839 +1.15(+3.96%)
Oct 20, 2014 28.39 29.00 28.02 28.99 8,804,074 +0.53(+1.88%)
Oct 17, 2014 30.15 30.59 27.96 28.45 17,250,684 -1.35(-4.54%)
Oct 16, 2014 28.19 30.55 28.11 29.81 14,818,776 +0.70(+2.41%)
Oct 15, 2014 28.05 29.26 27.59 29.11 15,101,431 +0.46(+1.62%)
Oct 14, 2014 28.87 29.98 27.96 28.64 14,426,912 +0.05(+0.17%)
Oct 13, 2014 28.69 29.98 28.48 28.59 13,339,433 +0.19(+0.66%)
Oct 10, 2014 28.95 29.85 28.04 28.40 17,115,690 -1.08(-3.66%)
Oct 09, 2014 30.58 30.73 29.18 29.48 12,827,511 -1.32(-4.30%)
Oct 08, 2014 30.62 30.89 29.43 30.81 15,726,493 +0.23(+0.74%)
Oct 07, 2014 30.55 31.85 30.37 30.58 11,450,348 -0.01(-0.03%)
Oct 06, 2014 30.03 30.83 29.81 30.59 11,283,429 +0.78(+2.62%)
Oct 03, 2014 31.18 31.26 29.73 29.81 16,192,650 -1.41(-4.53%)
Oct 02, 2014 30.51 31.45 29.84 31.22 22,001,408 +0.52(+1.71%)
Oct 01, 2014 31.40 32.04 30.52 30.70 14,366,789 -0.91(-2.88%)
Sep 30, 2014 32.01 32.12 31.40 31.61 10,551,059 -0.61(-1.90%)
Sep 29, 2014 32.38 32.44 32.00 32.22 8,702,992 -0.67(-2.04%)
Sep 26, 2014 32.15 32.93 32.08 32.89 6,780,634 +0.77(+2.40%)
Sep 25, 2014 32.38 32.60 31.84 32.12 9,484,606 -0.52(-1.61%)
Sep 24, 2014 33.03 33.03 31.97 32.65 12,510,146 -0.41(-1.23%)
Sep 23, 2014 33.14 33.35 32.76 33.05 10,344,153 -0.20(-0.59%)
Sep 22, 2014 33.70 33.75 33.10 33.25 9,318,369 -0.44(-1.32%)
Sep 19, 2014 35.07 35.10 33.38 33.69 14,647,855 -1.06(-3.04%)
Sep 18, 2014 34.40 34.78 33.67 34.75 12,244,018 +0.38(+1.09%)
Sep 17, 2014 35.13 35.16 34.18 34.38 10,514,340 -0.59(-1.70%)
Sep 16, 2014 35.01 35.57 34.90 34.97 7,403,868 -0.19(-0.53%)
Sep 15, 2014 35.38 35.74 34.98 35.16 8,494,558 -0.30(-0.84%)
Sep 12, 2014 36.62 36.72 35.38 35.45 16,847,312 -1.49(-4.04%)
Sep 11, 2014 36.31 37.02 36.27 36.95 5,743,567 +0.12(+0.32%)
Sep 10, 2014 36.67 37.05 36.35 36.83 5,393,866 +0.10(+0.27%)
Sep 09, 2014 36.79 37.13 36.59 36.73 4,890,068 -0.11(-0.30%)
Sep 08, 2014 37.17 37.23 36.78 36.84 5,676,494 -0.34(-0.90%)
Sep 05, 2014 37.18 37.31 36.94 37.17 10,512,063 -0.16(-0.42%)
Sep 04, 2014 37.59 38.43 36.98 37.33 14,901,377 -0.29(-0.76%)
Sep 03, 2014 37.77 38.21 37.57 37.62 4,211,127 +0.07(+0.18%)
Sep 02, 2014 38.27 38.27 37.41 37.55 5,535,141 -0.66(-1.73%)
Aug 29, 2014 38.06 38.21 38.21 38.21 3,950,219 +0.24(+0.62%)
Aug 28, 2014 38.03 38.09 37.72 37.98 4,184,674 -0.18(-0.47%)
Aug 27, 2014 37.78 38.38 37.62 38.15 5,500,097 +0.07(+0.18%)
Aug 26, 2014 37.07 38.39 37.00 38.08 8,856,501 +1.03(+2.77%)
Aug 25, 2014 37.62 37.64 36.91 37.06 5,342,519 -0.48(-1.29%)
Aug 22, 2014 38.12 38.15 37.24 37.54 6,263,730 -0.69(-1.81%)
Aug 21, 2014 38.35 38.43 37.98 38.23 4,550,951 -0.05(-0.13%)
Aug 20, 2014 38.61 38.61 37.90 38.28 5,698,831 -0.80(-2.05%)
Aug 19, 2014 38.99 39.24 38.82 39.08 5,502,274 +0.28(+0.71%)
Aug 18, 2014 38.81 39.09 38.61 38.81 4,616,731 +0.07(+0.18%)
Aug 15, 2014 38.61 38.76 38.15 38.74 5,080,517 +0.37(+0.95%)
Aug 14, 2014 38.53 38.66 38.20 38.37 6,997,197 +0.22(+0.57%)
Aug 13, 2014 38.80 39.04 38.07 38.15 5,766,395 -0.53(-1.38%)
Aug 12, 2014 38.82 39.11 38.54 38.69 4,488,511 -0.44(-1.11%)
Aug 11, 2014 38.71 39.14 38.33 39.12 5,515,322 +0.64(+1.67%)
Aug 08, 2014 38.07 38.42 37.72 38.48 5,841,513 +0.68(+1.80%)
Aug 07, 2014 38.94 38.94 37.58 37.80 13,062,967 +0.08(+0.21%)
Aug 06, 2014 38.10 38.54 37.70 37.72 8,559,975 -0.42(-1.09%)
Aug 05, 2014 38.98 38.99 37.69 38.13 11,804,281 -0.91(-2.33%)
Aug 04, 2014 39.05 39.31 38.60 39.04 9,499,918 -0.94(-2.35%)
Aug 01, 2014 39.91 40.27 39.31 39.98 6,280,681 +0.10(+0.25%)
Jul 31, 2014 40.75 40.86 39.82 39.88 7,814,114 -0.92(-2.25%)
Jul 30, 2014 40.81 41.32 40.75 40.80 4,188,797 -0.14(-0.34%)
Jul 29, 2014 41.20 41.40 40.93 40.94 3,148,925 -0.07(-0.17%)
Jul 28, 2014 41.50 41.52 40.77 41.01 4,644,020 -0.58(-1.40%)
Jul 25, 2014 41.52 41.91 41.33 41.59 3,767,157 +0.04(+0.10%)
Jul 24, 2014 42.45 42.48 41.52 41.55 8,681,774 -1.24(-2.89%)
Jul 23, 2014 43.00 43.07 42.58 42.79 3,407,822 -0.38(-0.87%)
Jul 22, 2014 42.74 43.29 42.62 43.17 3,348,960 +0.47(+1.11%)
Jul 21, 2014 42.28 42.75 41.94 42.69 4,857,274 +0.36(+0.84%)
Jul 18, 2014 42.80 43.11 42.32 42.34 5,341,256 -0.47(-1.11%)
Jul 17, 2014 43.83 43.95 42.78 42.81 5,970,808 -1.14(-2.59%)
Jul 16, 2014 43.23 43.99 43.04 43.95 3,999,648 +0.83(+1.93%)
Jul 15, 2014 42.99 43.49 42.33 43.12 5,263,380 +0.23(+0.53%)
Jul 14, 2014 42.55 43.03 42.44 42.89 3,098,676 +0.48(+1.14%)
Jul 11, 2014 42.53 42.81 42.24 42.40 4,779,156 -0.36(-0.83%)
Jul 10, 2014 42.59 43.04 42.24 42.76 5,203,977 -0.56(-1.30%)
Jul 09, 2014 42.94 43.35 42.70 43.32 3,793,427 +0.35(+0.81%)
Jul 08, 2014 43.08 43.18 42.52 42.98 6,848,947 -0.46(-1.07%)
Jul 07, 2014 43.99 44.06 43.40 43.44 2,875,988 -0.40(-0.90%)
Jul 03, 2014 44.21 43.84 43.84 43.84 2,417,164 -0.38(-0.85%)
Jul 02, 2014 44.14 44.53 43.79 44.21 4,515,321 +0.07(+0.16%)
Jul 01, 2014 44.56 44.70 43.94 44.14 4,250,747 -0.38(-0.84%)
Jun 30, 2014 43.93 44.71 43.82 44.52 3,787,032 +0.49(+1.12%)
Jun 27, 2014 43.31 44.09 43.27 44.03 2,667,374 +0.41(+0.93%)
Jun 26, 2014 44.21 44.27 42.87 43.62 4,691,352 -0.64(-1.45%)
Jun 25, 2014 44.08 44.51 43.96 44.26 3,918,924 +0.05(+0.11%)
Jun 24, 2014 45.37 45.42 44.06 44.21 5,323,541 -1.27(-2.78%)
Jun 23, 2014 45.28 45.60 44.99 45.48 4,094,602 +0.61(+1.37%)
Jun 20, 2014 44.32 45.13 44.24 44.87 5,488,606 +0.64(+1.45%)
Jun 19, 2014 44.29 44.49 44.01 44.22 3,249,323 -0.19(-0.42%)
Jun 18, 2014 44.40 44.59 43.89 44.41 4,607,497 -0.17(-0.38%)
Jun 17, 2014 43.97 44.64 43.70 44.58 4,873,496 +0.36(+0.80%)
Jun 16, 2014 43.84 44.58 43.52 44.22 5,862,748 +0.40(+0.90%)
Jun 13, 2014 43.54 43.84 43.14 43.83 4,162,811 +0.52(+1.21%)
Jun 12, 2014 42.08 43.31 42.01 43.30 5,184,155 +1.45(+3.47%)
Jun 11, 2014 41.74 41.91 41.53 41.85 2,851,646 -0.26(-0.61%)
Jun 10, 2014 42.40 42.46 42.01 42.11 3,622,903 -0.04(-0.09%)
Jun 06, 2014 41.79 42.33 41.72 42.15 3,530,417 +0.31(+0.73%)
Jun 05, 2014 41.33 41.87 40.94 41.84 3,702,335 +0.44(+1.07%)
Jun 04, 2014 41.36 41.55 41.23 41.40 2,638,259 -0.22(-0.52%)
Jun 03, 2014 41.21 41.70 40.98 41.61 4,109,819 +0.46(+1.13%)
Jun 02, 2014 41.78 41.88 41.08 41.15 5,723,642 -0.86(-2.05%)
May 30, 2014 41.78 42.27 41.47 42.01 3,508,701 +0.12(+0.28%)
May 29, 2014 41.71 42.24 41.61 41.89 5,075,523 +0.35(+0.83%)
May 28, 2014 42.00 42.07 40.95 41.54 5,739,307 -1.32(-3.09%)
May 27, 2014 42.55 42.88 42.36 42.87 5,973,029 +0.80(+1.90%)
May 23, 2014 42.16 42.07 42.07 42.07 3,438,122 -0.04(-0.08%)
May 22, 2014 41.52 42.19 41.52 42.10 2,306,433 +0.64(+1.54%)
May 21, 2014 41.02 41.48 40.97 41.47 3,482,831 +0.64(+1.57%)
May 20, 2014 41.03 41.20 40.62 40.82 2,901,500 -0.14(-0.34%)
May 19, 2014 41.28 41.37 40.92 40.96 4,328,786 -0.17(-0.41%)
May 16, 2014 41.14 41.26 40.67 41.13 4,141,200 -0.15(-0.36%)
May 15, 2014 41.66 41.66 40.81 41.28 4,800,037 -0.44(-1.07%)
May 14, 2014 41.71 42.01 41.61 41.72 2,758,648 -0.12(-0.28%)
May 13, 2014 41.90 42.02 41.60 41.84 3,891,544 -0.19(-0.45%)
May 12, 2014 41.52 42.08 41.23 42.03 4,157,023 +0.76(+1.84%)
May 09, 2014 41.35 41.66 40.80 41.27 6,436,651 +0.27(+0.65%)
May 08, 2014 44.05 44.29 40.93 41.00 13,178,039 -1.84(-4.29%)
May 07, 2014 42.30 42.87 41.86 42.84 4,552,994 +0.27(+0.63%)
May 06, 2014 42.50 42.67 42.01 42.57 3,867,221 +0.21(+0.49%)
May 05, 2014 42.16 42.87 42.09 42.36 2,823,060 -0.14(-0.33%)
May 02, 2014 42.15 42.91 42.02 42.50 3,992,067 +0.64(+1.54%)
May 01, 2014 42.56 42.56 41.78 41.86 3,707,274 -0.72(-1.69%)
Apr 30, 2014 42.31 42.81 41.92 42.58 3,962,222 +0.15(+0.35%)
Apr 29, 2014 42.81 43.05 42.35 42.43 3,827,626 +0.18(+0.42%)
Apr 28, 2014 42.44 42.70 41.87 42.26 3,311,979 -0.14(-0.33%)
Apr 25, 2014 42.43 42.97 42.13 42.39 4,689,678 -0.25(-0.58%)
Apr 24, 2014 41.06 42.99 40.76 42.64 8,259,386 +1.69(+4.13%)
Apr 23, 2014 40.41 41.32 40.33 40.95 4,248,263 +0.37(+0.90%)
Apr 22, 2014 40.02 40.78 39.85 40.59 3,574,352 +0.50(+1.26%)
Apr 21, 2014 40.26 40.39 39.71 40.08 3,326,076 -0.04(-0.10%)
Apr 17, 2014 40.34 40.12 40.12 40.12 4,740,668 +0.00(+0.00%)
Apr 16, 2014 40.92 41.00 39.89 40.12 5,843,302 -0.90(-2.19%)
Apr 15, 2014 40.66 41.08 40.49 41.02 5,539,132 +0.44(+1.07%)
Apr 14, 2014 39.54 40.61 39.12 40.59 5,965,594 +1.58(+4.06%)
Apr 11, 2014 40.14 40.16 38.96 39.00 6,309,849 -1.14(-2.83%)
Apr 10, 2014 40.33 40.91 40.09 40.14 5,252,299 -0.29(-0.71%)
Apr 09, 2014 42.04 42.04 40.25 40.43 6,589,632 -1.13(-2.71%)
Apr 08, 2014 40.82 41.84 40.77 41.55 5,870,016 +0.70(+1.72%)
Apr 07, 2014 41.18 41.20 40.54 40.85 5,096,135 -0.29(-0.70%)
Apr 04, 2014 41.03 41.60 40.97 41.14 5,341,010 +0.29(+0.70%)
Apr 03, 2014 40.95 41.03 40.51 40.85 4,633,757 -0.09(-0.22%)
Apr 02, 2014 40.76 41.31 40.61 40.94 4,327,631 +0.20(+0.49%)
Apr 01, 2014 40.88 41.00 40.42 40.74 5,655,506 -0.13(-0.31%)
Mar 31, 2014 40.88 41.01 40.61 40.87 3,982,374 +0.15(+0.36%)
Mar 28, 2014 40.21 40.78 40.08 40.72 4,262,007 +0.82(+2.06%)
Mar 27, 2014 40.07 40.63 39.87 39.90 4,677,834 -0.11(-0.27%)
Mar 26, 2014 40.28 40.64 39.97 40.01 4,410,446 -0.16(-0.39%)
Mar 25, 2014 39.82 40.23 39.50 40.17 4,354,737 +0.74(+1.88%)
Mar 24, 2014 40.01 40.16 39.38 39.43 4,316,828 -0.51(-1.29%)
Mar 21, 2014 39.88 40.41 39.73 39.94 9,021,925 +0.28(+0.70%)
Mar 20, 2014 38.97 39.99 38.88 39.67 5,445,194 +0.31(+0.78%)
Mar 19, 2014 39.49 39.73 39.11 39.36 6,219,655 +0.61(+1.58%)
Mar 18, 2014 38.27 38.96 38.14 38.75 5,658,688 +0.28(+0.72%)
Mar 17, 2014 38.52 38.67 38.03 38.47 6,125,537 +0.07(+0.18%)
Mar 14, 2014 39.02 39.25 38.11 38.40 9,016,845 -0.69(-1.77%)
Mar 13, 2014 40.51 40.51 38.70 39.09 14,829,992 -1.24(-3.06%)
Mar 12, 2014 40.91 41.16 40.26 40.33 6,398,853 -0.88(-2.14%)
Mar 11, 2014 41.47 42.12 41.10 41.21 4,532,383 -0.18(-0.43%)
Mar 10, 2014 41.55 41.68 40.80 41.39 5,309,270 -0.21(-0.50%)
Mar 07, 2014 42.14 42.14 41.42 41.59 5,197,284 -0.48(-1.15%)
Mar 06, 2014 42.12 42.51 41.88 42.08 6,136,726 +0.13(+0.31%)
Mar 05, 2014 41.43 42.26 41.28 41.95 5,260,766 +0.43(+1.02%)
Mar 04, 2014 41.47 41.75 40.90 41.52 4,714,973 +0.33(+0.79%)
Mar 03, 2014 40.89 41.86 40.84 41.20 5,022,212 -0.72(-1.72%)
Feb 28, 2014 42.01 42.05 41.58 41.92 6,101,200 -0.15(-0.35%)
Feb 27, 2014 42.90 42.91 40.97 42.07 12,829,779 -0.45(-1.07%)
Feb 26, 2014 43.02 43.15 42.47 42.52 5,209,968 -0.41(-0.94%)
Feb 25, 2014 43.20 43.23 41.77 42.93 8,675,562 -0.49(-1.14%)
Feb 24, 2014 42.76 43.60 42.65 43.42 5,017,519 +0.77(+1.81%)
Feb 21, 2014 42.58 43.03 42.42 42.65 3,664,363 +0.16(+0.37%)
Feb 20, 2014 42.56 42.90 42.27 42.49 3,823,553 +0.19(+0.44%)
Feb 19, 2014 42.02 42.86 41.82 42.31 5,211,688 -0.21(-0.49%)
Feb 18, 2014 42.47 42.69 41.57 42.51 7,520,871 -0.13(-0.30%)
Feb 14, 2014 42.84 42.64 42.64 42.64 5,140,595 -0.23(-0.53%)
Feb 13, 2014 42.68 42.96 42.24 42.87 4,657,060 +0.17(+0.39%)
Feb 12, 2014 43.69 43.70 42.65 42.70 4,610,787 -0.65(-1.51%)
Feb 11, 2014 42.20 43.70 42.12 43.35 5,802,669 +1.57(+3.76%)
Feb 10, 2014 42.02 42.25 41.54 41.78 4,011,943 -0.07(-0.17%)
Feb 07, 2014 42.23 42.27 41.52 41.85 5,401,698 -0.03(-0.07%)
Feb 06, 2014 41.47 42.09 41.25 41.88 5,744,985 +0.74(+1.80%)
Feb 05, 2014 41.79 41.87 40.97 41.14 4,805,307 -0.80(-1.91%)
Feb 04, 2014 41.84 42.24 41.66 41.94 3,815,859 -0.05(-0.12%)
Feb 03, 2014 42.59 42.65 41.72 41.99 5,885,452 -0.80(-1.87%)
Jan 31, 2014 42.58 43.18 42.32 42.79 3,425,301 -0.39(-0.89%)
Jan 30, 2014 43.47 43.48 42.83 43.18 3,873,554 -0.18(-0.41%)
Jan 29, 2014 43.77 43.81 43.10 43.35 6,523,152 -1.11(-2.49%)
Jan 28, 2014 44.38 44.86 44.03 44.46 4,626,858 -0.28(-0.62%)
Jan 27, 2014 44.08 44.83 43.93 44.74 5,596,537 +0.99(+2.26%)
Jan 24, 2014 44.51 44.52 43.64 43.75 6,585,999 -1.17(-2.60%)
Jan 23, 2014 45.82 45.82 44.44 44.92 9,966,833 -1.38(-2.99%)
Jan 22, 2014 46.37 46.44 45.81 46.30 2,564,188 +0.08(+0.17%)
Jan 21, 2014 46.36 46.59 45.93 46.22 3,291,676 +0.06(+0.13%)
Jan 17, 2014 46.57 46.16 46.16 46.16 6,675,067 -0.50(-1.08%)
Jan 16, 2014 47.18 47.19 46.34 46.67 4,423,563 -0.33(-0.69%)
Jan 15, 2014 47.76 47.76 46.78 46.99 4,934,629 -0.77(-1.61%)
Jan 14, 2014 47.38 47.89 47.25 47.76 2,504,475 +0.81(+1.73%)
Jan 13, 2014 47.94 47.98 46.67 46.95 4,809,120 -1.03(-2.14%)
Jan 10, 2014 48.34 48.35 47.89 47.98 2,935,028 +0.03(+0.06%)
Jan 09, 2014 48.14 48.15 47.44 47.95 3,104,328 +0.00(+0.00%)
Jan 08, 2014 48.23 48.23 47.55 47.95 4,666,154 -0.59(-1.22%)
Jan 07, 2014 48.43 48.66 48.08 48.54 3,146,543 +0.34(+0.70%)
Jan 06, 2014 48.47 48.47 48.07 48.21 3,909,895 +0.09(+0.18%)
Jan 03, 2014 48.47 48.56 47.92 48.12 2,244,397 -0.24(-0.49%)
Jan 02, 2014 48.81 49.02 48.24 48.36 2,734,563 -0.50(-1.03%)
Dec 31, 2013 48.38 48.86 48.86 48.86 2,761,664 +0.57(+1.19%)
Dec 30, 2013 48.86 48.88 48.18 48.29 3,005,470 -0.02(-0.04%)
Dec 27, 2013 48.05 48.69 47.91 48.31 2,961,575 +0.68(+1.43%)
Dec 26, 2013 47.77 47.95 47.57 47.62 2,181,623 +0.05(+0.10%)
Dec 24, 2013 46.76 47.92 46.72 47.58 1,975,219 +0.92(+1.97%)
Dec 23, 2013 46.97 46.98 46.51 46.66 2,391,995 +0.19(+0.40%)
Dec 20, 2013 46.32 46.76 46.30 46.47 5,812,028 -0.15(-0.32%)
Dec 19, 2013 47.15 47.16 46.24 46.62 5,876,469 -0.86(-1.81%)
Dec 18, 2013 47.41 47.60 46.79 47.48 4,631,687 -0.11(-0.23%)
Dec 17, 2013 47.48 47.69 47.18 47.59 3,416,935 -0.08(-0.17%)
Dec 16, 2013 47.56 47.87 47.51 47.66 3,114,115 -0.01(-0.02%)
Dec 13, 2013 48.13 48.15 47.59 47.67 2,487,741 -0.41(-0.84%)
Dec 12, 2013 47.90 48.34 47.68 48.08 2,677,234 +0.08(+0.16%)
Dec 11, 2013 48.77 48.78 47.77 48.00 3,909,215 -0.69(-1.42%)
Dec 10, 2013 48.89 49.04 48.53 48.69 3,679,996 -0.32(-0.65%)
Dec 09, 2013 49.05 49.23 48.60 49.01 2,930,280 -0.20(-0.40%)
Dec 06, 2013 49.34 49.40 48.95 49.21 3,070,475 +0.06(+0.12%)
Dec 05, 2013 49.50 49.58 49.04 49.15 3,202,601 -0.57(-1.15%)
Dec 04, 2013 49.26 49.89 49.20 49.72 3,406,286 +0.19(+0.38%)
Dec 03, 2013 49.19 49.88 49.07 49.53 3,644,384 -0.12(-0.24%)
Dec 02, 2013 49.68 50.11 49.34 49.65 3,437,803 -0.16(-0.32%)
Nov 29, 2013 49.89 50.13 49.69 49.81 1,618,786 -0.16(-0.32%)
Nov 27, 2013 49.82 50.18 49.61 49.97 2,950,151 +0.14(+0.28%)
Nov 26, 2013 49.87 50.12 49.63 49.83 4,420,892 -0.59(-1.18%)
Nov 25, 2013 50.95 51.03 50.09 50.42 4,332,655 -1.08(-2.09%)
Nov 22, 2013 51.72 52.02 51.09 51.50 4,283,168 -0.29(-0.55%)
Nov 21, 2013 53.03 53.07 50.98 51.79 8,186,945 -1.54(-2.89%)
Nov 20, 2013 53.41 53.71 53.07 53.33 3,120,658 -0.03(-0.06%)
Nov 19, 2013 53.55 53.67 52.85 53.36 3,740,711 -0.26(-0.48%)
Nov 18, 2013 54.32 54.51 53.42 53.62 4,462,057 -0.21(-0.39%)
Nov 15, 2013 54.35 54.62 53.28 53.82 5,169,954 -0.23(-0.42%)
Nov 14, 2013 54.37 54.55 53.78 54.05 4,436,328 -0.46(-0.85%)
Nov 12, 2013 54.35 54.87 53.85 54.52 6,380,752 -0.23(-0.42%)
Nov 11, 2013 54.23 55.11 54.03 54.74 12,601,274 +1.90(+3.59%)
Nov 08, 2013 51.62 53.23 51.31 52.84 7,116,959 +0.99(+1.91%)
Nov 07, 2013 50.14 52.35 49.94 51.86 15,450,926 +3.38(+6.98%)
Nov 06, 2013 48.13 48.50 47.85 48.47 6,145,400 +0.81(+1.70%)
Nov 05, 2013 47.36 47.76 47.16 47.66 4,311,473 -0.17(-0.35%)
Nov 04, 2013 47.16 48.25 47.15 47.83 6,074,443 +0.81(+1.72%)
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.