Transocean Ltd (NY: RIG )

4.010 USD +0.110 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 86.69 87.45 82.68 83.91 5,374,697 -2.93(-3.37%)
Oct 29, 2009 85.03 87.70 84.76 86.84 4,147,053 +3.08(+3.68%)
Oct 28, 2009 86.68 86.84 83.36 83.76 5,641,757 -3.62(-4.14%)
Oct 27, 2009 88.29 88.88 86.00 87.38 5,494,000 -1.97(-2.20%)
Oct 26, 2009 90.49 91.76 87.40 89.35 4,616,671 -0.51(-0.57%)
Oct 23, 2009 91.50 92.52 89.05 89.86 6,602,352 -2.89(-3.12%)
Oct 22, 2009 92.01 92.91 90.17 92.75 3,778,951 +1.17(+1.28%)
Oct 21, 2009 91.32 94.44 90.75 91.58 4,759,682 +0.25(+0.27%)
Oct 20, 2009 90.12 91.65 90.05 91.33 4,054,281 -1.37(-1.48%)
Oct 19, 2009 91.00 93.04 91.00 92.70 3,664,826 +1.62(+1.78%)
Oct 16, 2009 90.94 91.71 90.11 91.08 5,275,926 -0.40(-0.44%)
Oct 15, 2009 90.00 91.58 88.55 91.48 4,649,979 +1.19(+1.32%)
Oct 14, 2009 89.47 90.66 89.33 90.29 4,146,655 +2.11(+2.39%)
Oct 13, 2009 90.00 90.00 86.96 88.18 5,758,721 -1.57(-1.75%)
Oct 12, 2009 91.79 92.29 89.10 89.75 4,261,638 -0.53(-0.59%)
Oct 09, 2009 91.31 91.56 89.88 90.28 4,835,837 -1.83(-1.99%)
Oct 08, 2009 88.39 92.60 88.28 92.11 8,547,878 +4.42(+5.04%)
Oct 07, 2009 85.61 87.70 85.45 87.69 4,482,088 +2.08(+2.43%)
Oct 06, 2009 85.02 86.57 84.53 85.61 3,112,084 +2.15(+2.58%)
Oct 05, 2009 81.59 83.88 81.58 83.46 2,454,343 +1.56(+1.90%)
Oct 02, 2009 81.21 83.12 81.21 81.90 3,182,252 -0.99(-1.19%)
Oct 01, 2009 85.15 85.90 82.40 82.89 4,279,711 -2.64(-3.09%)
Sep 30, 2009 86.03 86.95 84.06 85.53 4,818,395 -0.01(-0.01%)
Sep 29, 2009 84.40 86.11 84.40 85.54 3,144,692 +0.66(+0.78%)
Sep 28, 2009 83.34 85.20 83.19 84.88 2,249,067 +1.69(+2.03%)
Sep 25, 2009 82.63 83.65 81.78 83.19 2,980,890 -0.04(-0.05%)
Sep 24, 2009 84.24 84.40 82.27 83.23 4,017,364 -1.40(-1.65%)
Sep 23, 2009 86.98 87.08 84.07 84.63 4,076,681 -2.48(-2.85%)
Sep 22, 2009 85.87 87.22 56.54 87.11 3,354,738 +2.52(+2.98%)
Sep 21, 2009 84.17 85.01 83.25 84.59 3,960,991 -1.86(-2.15%)
Sep 18, 2009 86.18 87.05 84.51 86.45 4,949,137 +1.55(+1.83%)
Sep 17, 2009 85.67 86.00 84.20 84.90 4,352,626 +0.88(+1.04%)
Sep 16, 2009 83.80 85.93 83.67 84.02 5,460,757 +0.69(+0.83%)
Sep 15, 2009 82.32 83.55 81.57 83.33 5,202,384 +1.42(+1.73%)
Sep 14, 2009 80.27 82.07 80.09 81.91 3,159,484 +0.42(+0.52%)
Sep 11, 2009 81.90 82.81 80.54 81.49 4,982,686 +0.12(+0.15%)
Sep 10, 2009 80.30 81.81 79.85 81.37 5,918,652 +1.43(+1.79%)
Sep 09, 2009 80.28 80.90 79.12 79.94 4,788,080 -0.21(-0.26%)
Sep 08, 2009 78.86 80.50 78.75 80.15 6,224,762 +3.21(+4.17%)
Sep 04, 2009 75.33 77.29 74.95 76.94 3,314,326 +1.71(+2.27%)
Sep 03, 2009 75.00 75.44 74.33 75.23 4,097,621 +0.84(+1.13%)
Sep 02, 2009 74.69 74.89 73.30 74.39 5,509,146 -0.54(-0.72%)
Sep 01, 2009 75.28 77.21 74.60 74.93 3,995,120 -0.91(-1.20%)
Aug 31, 2009 76.10 76.43 75.21 75.84 2,938,367 -1.72(-2.22%)
Aug 28, 2009 78.30 79.05 77.19 77.56 3,170,938 +0.22(+0.28%)
Aug 27, 2009 75.90 77.45 75.04 77.34 3,315,251 +0.78(+1.02%)
Aug 26, 2009 76.05 77.38 76.05 76.56 3,782,460 -0.63(-0.82%)
Aug 25, 2009 78.76 79.16 76.44 77.19 4,071,364 -1.42(-1.81%)
Aug 24, 2009 77.95 79.34 77.54 78.61 3,793,080 +1.08(+1.39%)
Aug 21, 2009 76.42 77.84 76.08 77.53 4,384,659 +2.18(+2.89%)
Aug 20, 2009 74.77 75.98 74.77 75.35 3,855,223 +0.76(+1.02%)
Aug 19, 2009 72.43 75.36 72.35 74.59 4,818,666 +0.72(+0.97%)
Aug 18, 2009 72.92 73.99 72.28 73.87 3,561,429 +1.41(+1.94%)
Aug 17, 2009 72.30 73.12 72.00 72.46 3,927,145 -3.10(-4.10%)
Aug 14, 2009 77.40 77.82 74.63 75.56 4,325,520 -1.93(-2.49%)
Aug 13, 2009 76.41 77.96 76.01 77.49 4,790,693 +2.18(+2.89%)
Aug 12, 2009 73.99 76.29 73.89 75.31 3,838,251 +1.04(+1.40%)
Aug 11, 2009 75.50 75.70 73.80 74.27 4,312,956 -1.52(-2.01%)
Aug 10, 2009 75.67 76.67 75.16 75.79 4,050,478 +0.73(+0.97%)
Aug 07, 2009 78.00 78.02 75.00 75.06 6,351,314 -2.05(-2.66%)
Aug 06, 2009 77.88 78.36 76.18 77.11 3,506,549 -0.49(-0.63%)
Aug 05, 2009 80.33 78.91 76.60 77.60 8,552,744 -2.61(-3.25%)
Aug 04, 2009 80.87 81.43 79.90 80.21 4,692,041 -1.80(-2.19%)
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.