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 (%)
Nov 30, 2011 41.97 43.01 41.71 42.36 22,290,320 +1.21(+2.93%)
Nov 29, 2011 42.54 43.20 40.81 41.16 23,863,796 -4.26(-9.38%)
Nov 28, 2011 45.85 46.23 44.98 45.42 5,079,308 +1.41(+3.21%)
Nov 25, 2011 44.04 45.14 43.63 44.01 3,707,987 -0.16(-0.36%)
Nov 23, 2011 44.58 45.81 44.15 44.16 8,175,353 -0.95(-2.10%)
Nov 22, 2011 44.59 45.95 44.33 45.11 7,486,320 +0.10(+0.22%)
Nov 21, 2011 45.91 46.11 43.94 45.01 12,657,605 -1.92(-4.09%)
Nov 18, 2011 48.61 48.87 46.85 46.93 5,976,366 -1.44(-2.98%)
Nov 17, 2011 49.12 49.20 47.96 48.38 7,346,432 -0.59(-1.21%)
Nov 16, 2011 47.32 49.78 47.32 48.97 11,814,837 +1.65(+3.49%)
Nov 15, 2011 48.88 49.32 46.17 47.32 19,655,134 -1.83(-3.72%)
Nov 14, 2011 49.38 50.11 48.95 49.15 3,138,063 -0.32(-0.64%)
Nov 11, 2011 49.27 49.71 48.94 49.46 3,772,086 +0.87(+1.79%)
Nov 10, 2011 50.26 50.26 48.27 48.59 8,761,495 -1.13(-2.27%)
Nov 09, 2011 49.55 51.09 49.46 49.72 9,519,795 -1.43(-2.80%)
Nov 08, 2011 51.33 51.41 50.22 51.15 6,239,900 +0.83(+1.65%)
Nov 07, 2011 49.53 50.57 49.43 50.32 5,391,046 +0.77(+1.56%)
Nov 04, 2011 47.81 49.92 47.69 49.55 11,829,208 +1.11(+2.29%)
Nov 03, 2011 51.45 52.30 47.45 48.45 30,268,102 -6.91(-12.48%)
Nov 02, 2011 56.32 56.60 54.77 55.36 4,554,806 +0.25(+0.45%)
Nov 01, 2011 53.71 56.07 53.12 55.11 5,183,288 -1.39(-2.47%)
Oct 31, 2011 58.51 58.57 56.43 56.50 3,492,622 -2.81(-4.73%)
Oct 28, 2011 57.96 59.41 57.54 59.31 3,119,722 +0.69(+1.18%)
Oct 27, 2011 58.27 59.35 57.20 58.62 5,335,054 +2.65(+4.73%)
Oct 26, 2011 55.09 56.31 54.14 55.97 4,162,313 +1.37(+2.52%)
Oct 25, 2011 55.39 56.37 53.78 54.59 5,867,263 -0.59(-1.07%)
Oct 24, 2011 53.98 55.30 53.23 55.19 5,463,532 +1.37(+2.55%)
Oct 21, 2011 53.22 55.37 52.77 53.81 8,844,288 +1.38(+2.64%)
Oct 20, 2011 51.11 52.55 49.96 52.43 7,083,938 +1.91(+3.78%)
Oct 19, 2011 50.43 51.67 49.68 50.52 7,540,351 -0.07(-0.14%)
Oct 18, 2011 49.62 50.99 47.62 50.59 6,806,222 +0.69(+1.39%)
Oct 17, 2011 50.57 50.67 49.62 49.90 4,380,914 +0.05(+0.10%)
Oct 14, 2011 48.50 50.18 48.36 49.85 4,956,021 +2.25(+4.74%)
Oct 13, 2011 48.04 48.08 46.62 47.59 5,065,341 -0.90(-1.86%)
Oct 12, 2011 49.66 49.80 48.40 48.49 5,838,118 +0.06(+0.12%)
Oct 11, 2011 48.41 50.30 48.06 48.44 5,877,622 -0.17(-0.35%)
Oct 10, 2011 47.70 48.61 47.46 48.60 5,105,063 +2.64(+5.74%)
Oct 07, 2011 47.12 47.60 45.25 45.96 6,131,082 -0.88(-1.88%)
Oct 06, 2011 46.37 47.08 46.06 46.84 7,765,302 +1.74(+3.86%)
Oct 05, 2011 44.65 45.37 43.59 45.10 9,182,118 +0.55(+1.24%)
Oct 04, 2011 44.79 45.07 42.66 44.55 10,397,128 -0.84(-1.85%)
Oct 03, 2011 47.21 47.42 45.38 45.39 5,025,536 -1.81(-3.83%)
Sep 30, 2011 48.06 48.75 47.16 47.20 6,051,824 -1.84(-3.75%)
Sep 29, 2011 51.03 51.16 48.14 49.04 7,763,063 -0.88(-1.76%)
Sep 28, 2011 51.44 52.47 49.83 49.92 4,532,967 -1.24(-2.42%)
Sep 27, 2011 53.71 53.78 50.26 51.15 6,708,451 -0.72(-1.39%)
Sep 26, 2011 51.28 51.94 50.13 51.88 3,911,878 +1.25(+2.46%)
Sep 23, 2011 50.20 51.98 49.92 50.63 3,808,413 -0.45(-0.89%)
Sep 22, 2011 53.17 53.44 49.78 51.09 6,448,972 -4.58(-8.22%)
Sep 21, 2011 56.86 57.92 55.63 55.66 3,512,927 -1.54(-2.70%)
Sep 20, 2011 57.68 58.93 57.13 57.20 2,633,100 -0.44(-0.75%)
Sep 19, 2011 57.05 58.05 56.39 57.64 2,889,143 -0.86(-1.47%)
Sep 16, 2011 58.70 59.00 57.98 58.50 3,839,983 +0.57(+0.99%)
Sep 15, 2011 58.99 59.13 57.41 57.93 4,973,494 -0.30(-0.51%)
Sep 14, 2011 56.34 58.97 55.15 58.22 7,503,189 +2.36(+4.23%)
Sep 13, 2011 54.41 56.10 53.96 55.86 6,663,983 +1.53(+2.82%)
Sep 12, 2011 52.02 54.45 51.98 54.33 4,015,546 +0.73(+1.37%)
Sep 09, 2011 53.53 54.83 52.93 53.60 5,215,209 -1.20(-2.18%)
Sep 08, 2011 53.68 56.02 53.41 54.79 4,161,442 -0.24(-0.43%)
Sep 07, 2011 53.05 55.35 52.73 55.03 3,538,185 +3.19(+6.16%)
Sep 06, 2011 50.30 51.97 49.99 51.84 4,071,700 -1.29(-2.42%)
Sep 02, 2011 54.01 54.18 52.65 53.12 3,536,320 -2.06(-3.73%)
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.