Transocean Ltd (NY: RIG )

3.210 USD -0.290 (-8.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 46.18 46.33 45.74 46.20 2,533,797 +0.19(+0.41%)
Nov 29, 2012 45.64 46.25 45.58 46.01 2,037,546 +0.93(+2.06%)
Nov 28, 2012 45.21 45.36 44.57 45.08 2,675,293 -0.44(-0.97%)
Nov 27, 2012 45.77 46.15 45.44 45.52 1,396,983 -0.20(-0.44%)
Nov 26, 2012 45.80 45.92 45.18 45.72 1,828,549 -0.57(-1.23%)
Nov 23, 2012 45.95 46.31 45.47 46.29 970,189 +0.74(+1.62%)
Nov 21, 2012 45.42 45.69 44.80 45.55 1,942,176 +0.40(+0.89%)
Nov 20, 2012 45.12 45.60 44.81 45.15 1,810,699 -0.31(-0.68%)
Nov 19, 2012 45.17 45.79 45.15 45.46 2,340,034 +1.08(+2.43%)
Nov 16, 2012 44.75 44.91 43.65 44.38 3,157,255 -0.55(-1.22%)
Nov 15, 2012 44.93 45.48 43.93 44.93 4,276,673 +0.55(+1.25%)
Nov 14, 2012 45.93 46.07 44.29 44.38 3,117,019 -1.42(-3.11%)
Nov 13, 2012 45.64 46.55 45.50 45.80 2,164,623 -0.54(-1.17%)
Nov 12, 2012 46.63 46.78 45.95 46.34 1,828,610 +0.07(+0.15%)
Nov 09, 2012 46.18 46.99 46.05 46.27 3,116,691 +0.03(+0.06%)
Nov 08, 2012 48.40 48.89 46.06 46.24 5,678,960 -1.58(-3.30%)
Nov 07, 2012 48.51 48.78 47.43 47.82 3,809,617 -1.53(-3.10%)
Nov 06, 2012 48.69 49.50 48.64 49.35 3,090,758 +0.71(+1.46%)
Nov 05, 2012 47.57 48.77 47.35 48.64 7,186,867 +2.58(+5.60%)
Nov 02, 2012 46.29 46.35 45.70 46.06 2,489,654 -0.05(-0.11%)
Nov 01, 2012 45.83 46.57 45.69 46.11 1,919,032 +0.42(+0.92%)
Oct 31, 2012 46.43 46.50 45.13 45.69 2,330,719 -0.69(-1.49%)
Oct 26, 2012 47.00 46.38 46.38 46.38 2,579,700 -0.66(-1.40%)
Oct 25, 2012 46.60 47.08 45.90 47.04 2,259,062 +0.76(+1.64%)
Oct 24, 2012 47.67 47.83 46.04 46.28 2,586,956 -1.39(-2.92%)
Oct 23, 2012 47.62 47.97 47.25 47.67 3,745,654 -0.85(-1.75%)
Oct 19, 2012 48.21 48.98 48.10 48.52 4,677,025 +0.17(+0.35%)
Oct 18, 2012 47.61 48.68 47.48 48.35 5,443,533 +1.05(+2.22%)
Oct 17, 2012 47.19 47.46 46.74 47.30 1,950,912 +0.33(+0.70%)
Oct 16, 2012 46.51 47.45 46.44 46.97 2,029,446 +0.63(+1.36%)
Oct 15, 2012 45.64 46.38 45.50 46.34 2,369,384 +0.85(+1.87%)
Oct 12, 2012 46.08 46.32 45.28 45.49 1,852,074 -0.56(-1.22%)
Oct 11, 2012 45.90 46.34 45.62 46.05 2,355,100 +0.66(+1.45%)
Oct 10, 2012 45.70 45.95 45.30 45.39 2,032,648 -0.43(-0.94%)
Oct 09, 2012 44.86 46.22 44.83 45.82 3,111,299 +0.77(+1.71%)
Oct 08, 2012 44.75 45.22 44.65 45.05 2,333,986 -0.11(-0.24%)
Oct 05, 2012 46.35 46.44 44.95 45.16 3,662,448 -0.89(-1.93%)
Oct 04, 2012 45.48 46.47 45.11 46.05 4,666,978 +0.93(+2.06%)
Oct 03, 2012 45.76 45.80 44.92 45.12 2,377,723 -0.90(-1.96%)
Oct 02, 2012 46.66 46.79 45.68 46.02 2,368,623 -0.20(-0.43%)
Oct 01, 2012 46.08 47.00 46.00 46.22 5,537,663 +1.33(+2.96%)
Sep 28, 2012 45.00 45.27 44.58 44.89 5,139,157 -0.48(-1.06%)
Sep 27, 2012 46.39 46.44 45.14 45.37 8,198,522 -0.77(-1.67%)
Sep 26, 2012 47.26 47.29 45.90 46.14 3,584,755 -0.73(-1.55%)
Sep 25, 2012 47.64 47.73 46.81 46.87 3,481,102 -0.55(-1.17%)
Sep 24, 2012 47.60 47.97 47.10 47.42 3,735,116 -1.13(-2.33%)
Sep 21, 2012 47.44 48.55 46.31 48.55 13,950,241 +2.17(+4.68%)
Sep 20, 2012 45.08 46.41 44.67 46.38 4,436,472 +1.11(+2.45%)
Sep 19, 2012 45.22 45.62 44.75 45.27 4,689,452 +0.12(+0.27%)
Sep 18, 2012 45.79 45.80 44.79 45.15 5,181,679 -0.64(-1.40%)
Sep 17, 2012 46.39 46.68 45.60 45.79 4,319,851 -0.79(-1.70%)
Sep 14, 2012 46.79 47.13 45.51 46.58 8,995,171 -0.02(-0.04%)
Sep 13, 2012 46.24 46.73 45.48 46.60 4,039,912 +0.41(+0.89%)
Sep 12, 2012 46.94 47.50 46.03 46.19 5,200,604 -0.42(-0.90%)
Sep 11, 2012 46.27 46.87 46.08 46.61 3,838,334 +0.66(+1.44%)
Sep 10, 2012 47.98 47.99 45.94 45.95 6,030,616 -1.65(-3.47%)
Sep 07, 2012 47.67 48.24 47.42 47.60 3,690,184 +0.68(+1.45%)
Sep 06, 2012 47.15 47.60 46.68 46.92 3,506,369 +0.32(+0.69%)
Sep 05, 2012 47.35 47.64 46.16 46.60 6,099,784 -1.54(-3.20%)
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.