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, 2009 83.67 85.47 83.41 84.42 3,974,697 +0.47(+0.56%)
Nov 27, 2009 83.05 84.62 82.21 83.95 1,810,455 -1.43(-1.68%)
Nov 25, 2009 84.11 85.52 84.00 85.38 3,354,460 +0.92(+1.09%)
Nov 24, 2009 83.86 84.79 83.10 84.46 2,378,348 +0.43(+0.51%)
Nov 23, 2009 84.75 86.47 83.92 84.04 5,532,662 +1.19(+1.43%)
Nov 20, 2009 83.87 84.17 82.49 82.85 5,304,809 -1.40(-1.67%)
Nov 19, 2009 85.90 86.33 83.97 84.26 4,174,511 -2.05(-2.37%)
Nov 18, 2009 88.36 88.43 85.89 86.30 4,007,175 -1.76(-2.00%)
Nov 17, 2009 88.44 88.56 86.66 88.06 2,845,036 -0.44(-0.50%)
Nov 16, 2009 88.12 89.52 87.64 88.51 4,305,393 +2.19(+2.53%)
Nov 13, 2009 86.28 87.66 85.27 86.32 3,180,314 -0.06(-0.07%)
Nov 12, 2009 87.88 88.96 85.84 86.38 3,603,073 -2.43(-2.74%)
Nov 11, 2009 88.54 89.88 88.19 88.81 3,898,328 +1.32(+1.50%)
Nov 10, 2009 86.99 88.01 86.10 87.50 2,829,749 +0.35(+0.40%)
Nov 09, 2009 86.71 87.78 86.13 87.15 3,770,570 +2.72(+3.22%)
Nov 06, 2009 83.69 85.94 83.41 84.43 2,980,547 +0.05(+0.06%)
Nov 05, 2009 84.06 85.26 83.50 84.38 2,759,654 +0.93(+1.11%)
Nov 04, 2009 84.63 86.30 83.15 83.45 6,273,753 -1.48(-1.75%)
Nov 03, 2009 81.70 85.62 81.66 84.94 8,051,576 +1.65(+1.98%)
Nov 02, 2009 83.73 84.98 81.67 83.29 4,904,571 +0.33(+0.39%)
Oct 30, 2009 85.71 86.46 81.74 82.96 5,436,239 -2.90(-3.37%)
Oct 29, 2009 84.07 86.71 83.80 85.86 4,194,538 +3.04(+3.68%)
Oct 28, 2009 85.70 85.86 82.42 82.81 5,706,357 -3.58(-4.14%)
Oct 27, 2009 87.29 87.87 85.03 86.39 5,556,908 -1.95(-2.20%)
Oct 26, 2009 89.47 90.72 86.41 88.34 4,669,533 -0.50(-0.57%)
Oct 23, 2009 90.46 91.47 88.04 88.84 6,677,951 -2.86(-3.12%)
Oct 22, 2009 90.97 91.86 89.15 91.70 3,822,221 +1.16(+1.28%)
Oct 21, 2009 90.29 93.37 89.72 90.54 4,814,182 +0.25(+0.27%)
Oct 20, 2009 89.10 90.61 89.03 90.30 4,100,704 -1.35(-1.48%)
Oct 19, 2009 89.97 91.99 89.97 91.65 3,706,789 +1.60(+1.78%)
Oct 16, 2009 89.91 90.67 89.09 90.05 5,336,337 -0.40(-0.44%)
Oct 15, 2009 88.98 90.54 87.55 90.44 4,703,223 +1.18(+1.32%)
Oct 14, 2009 88.46 89.63 88.32 89.27 4,194,135 +2.09(+2.39%)
Oct 13, 2009 88.98 88.98 85.98 87.18 5,824,660 -1.55(-1.75%)
Oct 12, 2009 90.75 91.25 88.09 88.73 4,310,435 -0.52(-0.59%)
Oct 09, 2009 90.28 90.52 88.86 89.26 4,891,209 -1.81(-1.99%)
Oct 08, 2009 87.39 91.55 87.28 91.07 8,645,755 +4.37(+5.04%)
Oct 07, 2009 84.64 86.71 84.48 86.70 4,533,409 +2.06(+2.43%)
Oct 06, 2009 84.06 85.59 83.57 84.64 3,147,718 +2.13(+2.58%)
Oct 05, 2009 80.67 82.93 80.66 82.52 2,482,446 +1.54(+1.90%)
Oct 02, 2009 80.29 82.18 80.29 80.97 3,218,690 -0.98(-1.19%)
Oct 01, 2009 84.19 84.93 81.47 81.95 4,328,715 -2.61(-3.09%)
Sep 30, 2009 85.06 85.97 83.11 84.56 4,873,567 -0.01(-0.01%)
Sep 29, 2009 83.44 85.14 83.44 84.57 3,180,700 +0.65(+0.78%)
Sep 28, 2009 82.40 84.24 82.25 83.92 2,274,819 +1.67(+2.03%)
Sep 25, 2009 81.69 82.70 80.85 82.25 3,015,022 -0.04(-0.05%)
Sep 24, 2009 83.29 83.44 81.34 82.29 4,063,364 -1.38(-1.65%)
Sep 23, 2009 86.00 86.09 83.12 83.67 4,123,360 -2.45(-2.85%)
Sep 22, 2009 84.90 86.23 55.90 86.12 3,393,151 +2.49(+2.98%)
Sep 21, 2009 83.22 84.05 82.31 83.63 4,006,346 -1.84(-2.15%)
Sep 18, 2009 85.20 86.06 83.55 85.47 5,005,806 +1.53(+1.83%)
Sep 17, 2009 84.70 85.03 83.25 83.94 4,402,465 +0.87(+1.04%)
Sep 16, 2009 82.85 84.96 82.72 83.07 5,523,285 +0.69(+0.83%)
Sep 15, 2009 81.39 82.60 80.65 82.39 5,261,953 +1.40(+1.73%)
Sep 14, 2009 79.36 81.14 79.18 80.98 3,195,661 +0.42(+0.52%)
Sep 11, 2009 80.97 81.87 79.63 80.57 5,039,739 +0.12(+0.15%)
Sep 10, 2009 79.39 80.88 78.95 80.45 5,986,423 +1.41(+1.79%)
Sep 09, 2009 79.37 79.98 78.22 79.03 4,842,905 -0.21(-0.26%)
Sep 08, 2009 77.97 79.59 77.86 79.24 6,296,038 +3.17(+4.17%)
Sep 04, 2009 74.48 76.41 74.10 76.07 3,352,276 +1.69(+2.27%)
Sep 03, 2009 74.15 74.59 73.49 74.38 4,144,540 +0.83(+1.13%)
Sep 02, 2009 73.84 74.04 72.47 73.55 5,572,228 -0.53(-0.72%)
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.