Transocean Ltd (NY: RIG )

3.260 USD +0.070 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 68.18 69.05 67.00 67.08 32,772,150 -1.59(-2.32%)
Nov 29, 2010 66.39 68.83 66.39 68.67 8,518,813 +2.16(+3.25%)
Nov 26, 2010 66.19 67.14 65.61 66.51 2,974,407 +0.18(+0.27%)
Nov 24, 2010 66.95 66.33 66.33 66.33 5,632,682 +0.03(+0.05%)
Nov 23, 2010 66.29 66.85 65.60 66.30 4,150,698 -1.30(-1.92%)
Nov 22, 2010 68.04 68.26 66.53 67.60 4,401,273 -0.73(-1.07%)
Nov 19, 2010 67.97 68.33 67.07 68.33 3,869,245 +0.18(+0.26%)
Nov 18, 2010 69.05 69.25 67.71 68.15 5,978,115 +0.66(+0.98%)
Nov 17, 2010 65.60 67.58 65.00 67.49 5,064,749 +1.33(+2.01%)
Nov 16, 2010 66.44 67.16 64.80 66.16 6,128,356 -1.06(-1.58%)
Nov 15, 2010 68.40 68.41 66.81 67.22 3,930,493 -0.49(-0.72%)
Nov 12, 2010 69.09 69.09 66.85 67.71 5,549,258 -1.68(-2.42%)
Nov 11, 2010 69.34 70.52 68.92 69.39 7,707,251 -0.47(-0.67%)
Nov 10, 2010 68.83 69.93 67.29 69.86 7,727,098 +2.04(+3.01%)
Nov 09, 2010 68.78 69.80 67.40 67.82 10,916,857 +3.13(+4.84%)
Nov 08, 2010 64.21 67.92 64.03 64.69 10,078,258 +0.77(+1.20%)
Nov 05, 2010 64.77 64.95 63.77 63.92 6,583,905 -0.29(-0.45%)
Nov 04, 2010 64.50 65.69 62.56 64.21 15,451,393 +0.25(+0.39%)
Nov 03, 2010 64.03 64.03 62.76 63.96 5,528,556 +0.36(+0.57%)
Nov 02, 2010 63.42 64.33 62.84 63.60 4,068,632 +0.70(+1.11%)
Nov 01, 2010 64.16 64.44 62.47 62.90 4,030,643 -0.46(-0.73%)
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%)
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.