Transocean Ltd (NY: RIG )

3.900 USD -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.74 14.74 14.74 0 +0.03(+0.20%)
Dec 29, 2016 14.87 15.13 14.62 14.71 6,272,904 -0.20(-1.34%)
Dec 28, 2016 15.22 15.53 14.86 14.91 7,691,826 -0.31(-2.04%)
Dec 27, 2016 14.83 15.40 14.82 15.22 9,599,590 +0.49(+3.33%)
Dec 23, 2016 14.73 14.73 14.73 0 -0.01(-0.07%)
Dec 22, 2016 14.92 15.00 14.71 14.74 6,580,660 -0.10(-0.67%)
Dec 21, 2016 15.17 15.29 14.76 14.84 8,805,509 -0.29(-1.92%)
Dec 20, 2016 15.18 15.43 15.08 15.13 7,790,541 +0.00(+0.00%)
Dec 19, 2016 15.06 15.31 14.90 15.13 8,912,423 +0.12(+0.80%)
Dec 16, 2016 14.94 15.19 14.67 15.01 13,558,223 +0.09(+0.60%)
Dec 15, 2016 14.35 15.00 14.15 14.92 12,629,647 +0.34(+2.33%)
Dec 14, 2016 15.17 15.40 14.50 14.58 19,475,727 -0.77(-5.02%)
Dec 13, 2016 15.79 15.79 14.83 15.35 17,085,193 -0.19(-1.22%)
Dec 12, 2016 16.33 16.66 15.27 15.54 31,066,074 +0.12(+0.78%)
Dec 09, 2016 14.96 15.50 14.88 15.42 22,162,735 +0.58(+3.91%)
Dec 08, 2016 14.67 14.95 14.41 14.84 19,481,800 +0.29(+1.99%)
Dec 07, 2016 14.12 14.63 14.01 14.55 18,520,497 +0.30(+2.11%)
Dec 06, 2016 13.61 14.44 13.48 14.25 17,989,575 +0.27(+1.93%)
Dec 05, 2016 13.47 14.16 13.47 13.98 19,783,547 +0.63(+4.72%)
Dec 02, 2016 13.24 13.69 13.14 13.35 15,099,628 -0.02(-0.15%)
Dec 01, 2016 13.22 14.00 12.96 13.37 32,357,657 +0.47(+3.64%)
Nov 30, 2016 11.82 13.28 11.82 12.90 43,152,265 +1.88(+17.06%)
Nov 29, 2016 11.10 11.10 10.62 11.02 22,247,155 -0.38(-3.33%)
Nov 28, 2016 11.71 11.80 11.33 11.40 11,104,127 -0.26(-2.23%)
Nov 25, 2016 11.64 11.72 11.50 11.66 5,021,862 -0.11(-0.93%)
Nov 23, 2016 11.77 11.77 11.77 0 +0.24(+2.08%)
Nov 22, 2016 11.69 11.74 11.31 11.53 14,788,728 -0.13(-1.11%)
Nov 21, 2016 11.50 11.85 11.45 11.66 16,125,899 +0.45(+4.01%)
Nov 18, 2016 11.07 11.40 11.00 11.21 14,752,642 +0.20(+1.82%)
Nov 17, 2016 10.91 11.42 10.91 11.01 14,072,893 +0.18(+1.66%)
Nov 16, 2016 10.81 10.89 10.53 10.83 12,654,890 +0.01(+0.09%)
Nov 15, 2016 10.61 11.06 10.61 10.82 12,955,186 +0.19(+1.79%)
Nov 14, 2016 10.27 10.70 10.14 10.63 21,177,630 +0.26(+2.51%)
Nov 11, 2016 10.36 10.47 9.945 10.37 14,414,817 -0.13(-1.24%)
Nov 10, 2016 10.18 10.68 10.18 10.50 15,032,217 +0.25(+2.44%)
Nov 09, 2016 9.660 10.36 9.660 10.25 14,372,554 +0.40(+4.06%)
Nov 08, 2016 9.700 9.990 9.575 9.850 12,318,591 +0.12(+1.23%)
Nov 07, 2016 9.870 9.870 9.600 9.730 11,755,406 +0.06(+0.62%)
Nov 04, 2016 9.850 9.940 9.650 9.670 16,625,668 -0.20(-2.03%)
Nov 03, 2016 9.670 10.32 9.570 9.870 27,367,899 +0.58(+6.24%)
Nov 02, 2016 9.500 9.555 9.100 9.290 20,180,287 -0.30(-3.13%)
Nov 01, 2016 9.710 9.790 9.400 9.590 11,330,111 -0.02(-0.21%)
Oct 31, 2016 10.16 10.19 9.600 9.610 13,400,042 -0.60(-5.88%)
Oct 28, 2016 10.32 10.50 10.06 10.21 12,103,351 -0.17(-1.64%)
Oct 27, 2016 10.36 10.49 10.24 10.38 11,942,177 +0.06(+0.58%)
Oct 26, 2016 10.02 10.34 9.860 10.32 11,533,030 +0.29(+2.89%)
Oct 25, 2016 10.13 10.37 9.990 10.03 8,947,536 -0.08(-0.79%)
Oct 24, 2016 10.43 10.49 9.970 10.11 13,201,607 -0.39(-3.71%)
Oct 21, 2016 10.48 10.56 10.38 10.50 8,151,599 -0.09(-0.85%)
Oct 20, 2016 10.31 10.59 10.27 10.59 9,035,972 +0.13(+1.24%)
Oct 19, 2016 10.06 10.63 10.02 10.46 22,553,886 +0.56(+5.66%)
Oct 18, 2016 9.950 10.02 9.835 9.900 7,374,880 +0.12(+1.23%)
Oct 17, 2016 9.690 9.790 9.610 9.780 7,267,505 +0.08(+0.82%)
Oct 14, 2016 10.03 10.07 9.680 9.700 12,579,574 -0.21(-2.12%)
Oct 13, 2016 9.910 10.06 9.625 9.910 16,674,723 -0.17(-1.69%)
Oct 12, 2016 10.14 10.18 9.900 10.08 10,290,763 -0.15(-1.47%)
Oct 11, 2016 10.31 10.33 10.10 10.23 6,261,660 -0.15(-1.45%)
Oct 10, 2016 10.26 10.50 10.25 10.38 10,498,925 +0.26(+2.57%)
Oct 07, 2016 10.17 10.30 10.03 10.12 10,080,402 +0.05(+0.50%)
Oct 06, 2016 10.17 10.31 9.920 10.07 11,128,078 -0.01(-0.10%)
Oct 05, 2016 9.710 10.15 9.625 10.08 17,374,823 +0.56(+5.88%)
Oct 04, 2016 10.11 10.25 9.490 9.520 21,871,980 -0.33(-3.35%)
Oct 03, 2016 10.67 10.67 9.810 9.850 24,305,063 -0.81(-7.60%)
Sep 30, 2016 10.57 10.76 10.37 10.66 15,514,536 +0.03(+0.28%)
Sep 29, 2016 10.03 10.88 10.02 10.63 31,618,903 +0.61(+6.09%)
Sep 28, 2016 9.450 10.27 9.270 10.02 42,879,304 +0.60(+6.37%)
Sep 27, 2016 9.370 9.470 9.150 9.420 12,194,764 -0.10(-1.05%)
Sep 26, 2016 9.140 9.620 9.100 9.520 14,761,465 +0.42(+4.62%)
Sep 23, 2016 9.610 9.730 9.020 9.100 21,742,529 -0.55(-5.70%)
Sep 22, 2016 9.310 9.720 9.290 9.650 17,056,138 +0.51(+5.58%)
Sep 21, 2016 8.940 9.150 8.890 9.140 11,468,300 +0.30(+3.39%)
Sep 20, 2016 9.000 9.040 8.680 8.840 17,237,828 -0.12(-1.34%)
Sep 19, 2016 9.300 9.360 8.950 8.960 12,954,181 -0.20(-2.18%)
Sep 16, 2016 9.120 9.300 9.020 9.160 13,625,860 -0.11(-1.19%)
Sep 15, 2016 9.260 9.400 9.050 9.270 11,814,154 +0.15(+1.64%)
Sep 14, 2016 9.290 9.440 9.030 9.120 15,334,889 -0.19(-2.04%)
Sep 13, 2016 9.580 9.610 9.060 9.310 20,761,715 -0.50(-5.10%)
Sep 12, 2016 9.640 9.900 9.410 9.810 14,261,690 -0.02(-0.20%)
Sep 09, 2016 10.25 10.34 9.820 9.830 16,283,472 -0.64(-6.11%)
Sep 08, 2016 10.05 10.51 9.950 10.47 19,578,459 +0.54(+5.44%)
Sep 07, 2016 9.990 10.11 9.790 9.930 12,798,636 +0.01(+0.10%)
Sep 06, 2016 9.710 9.990 9.550 9.920 11,707,720 +0.29(+3.01%)
Sep 02, 2016 9.610 9.630 9.630 9.630 9,488,900 +0.08(+0.84%)
Sep 01, 2016 9.600 9.610 9.360 9.550 13,667,112 -0.15(-1.55%)
Aug 31, 2016 9.950 9.960 9.560 9.700 11,399,818 -0.27(-2.71%)
Aug 30, 2016 10.15 10.30 9.910 9.970 10,449,783 -0.14(-1.38%)
Aug 29, 2016 10.05 10.19 9.970 10.11 7,270,844 +0.02(+0.20%)
Aug 26, 2016 10.08 10.35 10.00 10.09 12,171,812 +0.02(+0.20%)
Aug 25, 2016 10.14 10.42 9.960 10.07 10,436,847 +0.06(+0.60%)
Aug 24, 2016 10.16 10.31 9.950 10.01 10,592,447 -0.24(-2.34%)
Aug 23, 2016 10.03 10.32 10.02 10.25 9,876,583 +0.15(+1.49%)
Aug 22, 2016 10.36 10.36 10.04 10.10 12,732,277 -0.39(-3.72%)
Aug 19, 2016 10.54 10.58 10.37 10.49 8,519,973 -0.13(-1.22%)
Aug 18, 2016 10.19 10.65 10.17 10.62 12,312,671 +0.51(+5.04%)
Aug 17, 2016 10.04 10.13 9.820 10.11 16,896,637 +0.00(+0.00%)
Aug 16, 2016 10.54 10.54 10.02 10.11 17,845,646 -0.32(-3.07%)
Aug 15, 2016 10.10 10.56 10.05 10.43 12,963,915 +0.53(+5.35%)
Aug 12, 2016 10.44 10.56 9.880 9.900 18,382,818 -0.47(-4.53%)
Aug 11, 2016 10.33 10.46 10.20 10.37 16,236,420 +0.11(+1.07%)
Aug 10, 2016 11.02 11.06 10.24 10.26 18,208,112 -0.75(-6.81%)
Aug 09, 2016 11.42 11.43 10.97 11.01 13,092,085 -0.30(-2.65%)
Aug 08, 2016 11.15 11.46 11.13 11.31 11,990,368 +0.29(+2.63%)
Aug 05, 2016 10.97 11.15 10.73 11.02 14,146,982 +0.19(+1.75%)
Aug 04, 2016 11.00 11.34 10.72 10.83 26,017,386 +0.38(+3.64%)
Aug 03, 2016 10.04 10.45 9.970 10.45 14,585,614 +0.40(+3.98%)
Aug 02, 2016 10.39 10.49 9.880 10.05 16,015,004 -0.20(-1.95%)
Aug 01, 2016 10.65 10.72 10.19 10.25 22,551,535 -0.74(-6.73%)
Jul 29, 2016 10.67 11.06 10.46 10.99 12,547,719 +0.25(+2.33%)
Jul 28, 2016 10.78 11.06 10.59 10.74 11,969,770 +0.06(+0.56%)
Jul 27, 2016 11.21 11.54 10.58 10.68 22,671,083 -0.46(-4.13%)
Jul 26, 2016 11.06 11.38 11.00 11.14 10,810,069 +0.05(+0.45%)
Jul 25, 2016 11.27 11.36 10.93 11.09 14,548,529 -0.29(-2.55%)
Jul 22, 2016 12.20 12.23 11.36 11.38 20,482,721 -0.75(-6.18%)
Jul 21, 2016 12.13 12.54 12.06 12.13 9,995,591 -0.02(-0.16%)
Jul 20, 2016 11.99 12.30 11.64 12.15 12,340,618 +0.06(+0.50%)
Jul 19, 2016 12.22 12.22 12.00 12.09 9,161,846 -0.17(-1.39%)
Jul 18, 2016 12.20 12.27 11.88 12.26 10,764,952 +0.11(+0.91%)
Jul 15, 2016 12.61 12.68 12.12 12.15 11,340,878 -0.26(-2.10%)
Jul 14, 2016 12.69 12.81 12.32 12.41 10,712,390 -0.05(-0.40%)
Jul 13, 2016 12.79 13.03 12.35 12.46 15,940,027 -0.38(-2.96%)
Jul 12, 2016 12.10 12.86 12.09 12.84 20,790,797 +1.06(+9.00%)
Jul 11, 2016 12.07 12.38 11.75 11.78 12,987,536 -0.36(-2.97%)
Jul 08, 2016 12.03 11.96 11.96 12.14 15,592,453 +0.18(+1.51%)
Jul 07, 2016 12.03 12.76 11.88 11.96 21,295,471 +0.06(+0.50%)
Jul 06, 2016 11.90 12.10 11.51 11.90 23,814,292 -0.16(-1.33%)
Jul 05, 2016 12.53 12.69 11.78 12.06 22,510,609 -0.69(-5.41%)
Jul 01, 2016 11.82 12.75 12.75 12.75 19,040,000 +0.86(+7.23%)
Jun 30, 2016 11.57 11.90 11.20 11.89 17,118,163 +0.27(+2.32%)
Jun 29, 2016 11.28 11.89 11.13 11.62 14,655,504 +0.58(+5.25%)
Jun 28, 2016 11.05 11.21 10.81 11.04 12,486,024 +0.44(+4.15%)
Jun 27, 2016 11.05 11.10 10.43 10.60 16,145,791 -0.67(-5.94%)
Jun 24, 2016 11.18 11.71 10.93 11.27 36,756,820 -0.76(-6.32%)
Jun 23, 2016 11.60 12.05 11.50 12.03 14,744,854 +0.63(+5.53%)
Jun 22, 2016 11.48 12.02 11.37 11.40 17,778,511 +0.01(+0.09%)
Jun 21, 2016 11.12 11.50 10.93 11.39 9,506,853 +0.21(+1.88%)
Jun 20, 2016 11.55 11.73 11.11 11.18 12,844,153 -0.13(-1.15%)
Jun 17, 2016 10.77 11.37 10.71 11.31 17,398,924 +0.79(+7.51%)
Jun 16, 2016 10.75 10.76 10.15 10.52 15,903,556 -0.36(-3.31%)
Jun 15, 2016 11.10 11.53 10.78 10.88 15,041,358 -0.26(-2.33%)
Jun 14, 2016 10.80 11.19 10.65 11.14 10,562,736 +0.17(+1.55%)
Jun 13, 2016 10.62 11.14 10.47 10.97 10,851,177 +0.22(+2.05%)
Jun 10, 2016 11.19 11.38 10.72 10.75 12,994,042 -0.72(-6.28%)
Jun 09, 2016 11.27 11.52 11.13 11.47 10,621,091 -0.06(-0.52%)
Jun 08, 2016 11.55 11.76 11.40 11.53 15,260,633 +0.14(+1.23%)
Jun 07, 2016 11.04 11.59 10.80 11.39 20,748,136 +0.22(+1.97%)
Jun 06, 2016 9.900 11.18 9.860 11.17 21,300,980 +1.43(+14.68%)
Jun 03, 2016 9.700 9.930 9.600 9.740 10,846,301 +0.00(+0.00%)
Jun 02, 2016 9.700 9.800 9.420 9.740 14,468,830 -0.09(-0.92%)
Jun 01, 2016 9.790 9.965 9.260 9.830 12,471,837 +0.04(+0.41%)
May 31, 2016 9.820 10.24 9.720 9.790 13,128,721 -0.06(-0.61%)
May 27, 2016 9.830 9.850 9.850 9.850 11,320,400 -0.06(-0.61%)
May 26, 2016 10.25 10.44 9.880 9.910 12,423,525 -0.20(-1.98%)
May 25, 2016 9.240 10.15 9.240 10.11 16,651,484 +0.89(+9.65%)
May 24, 2016 9.150 9.250 8.845 9.220 12,035,889 +0.17(+1.88%)
May 23, 2016 9.250 9.280 8.870 9.050 14,283,850 -0.27(-2.90%)
May 20, 2016 9.120 9.440 9.080 9.320 11,853,458 +0.24(+2.64%)
May 19, 2016 9.400 9.410 8.985 9.080 15,141,960 -0.49(-5.12%)
May 18, 2016 9.670 9.950 9.500 9.570 13,620,431 -0.11(-1.14%)
May 17, 2016 9.450 9.970 9.410 9.680 14,534,233 +0.20(+2.11%)
May 16, 2016 9.480 9.885 9.440 9.480 13,049,817 +0.23(+2.49%)
May 13, 2016 9.670 9.850 9.180 9.250 16,712,919 -0.43(-4.44%)
May 12, 2016 10.18 10.23 9.520 9.680 19,839,056 -0.30(-3.01%)
May 11, 2016 10.15 10.43 9.960 9.980 14,048,483 -0.26(-2.54%)
May 10, 2016 10.02 10.38 10.00 10.24 11,808,825 +0.28(+2.81%)
May 09, 2016 10.57 10.58 9.880 9.960 17,885,627 -0.76(-7.09%)
May 06, 2016 9.925 10.98 9.890 10.72 19,480,612 +0.65(+6.45%)
May 05, 2016 10.50 10.61 10.00 10.07 21,416,404 -0.07(-0.69%)
May 04, 2016 10.55 10.69 9.950 10.14 13,687,539 -0.29(-2.78%)
May 03, 2016 10.71 10.82 10.33 10.43 11,906,536 -0.58(-5.27%)
May 02, 2016 11.04 11.17 10.63 11.01 11,085,389 -0.07(-0.63%)
Apr 29, 2016 11.36 11.65 10.57 11.08 22,810,474 -0.02(-0.18%)
Apr 28, 2016 11.08 11.55 10.87 11.10 20,847,644 -0.06(-0.54%)
Apr 27, 2016 10.51 11.20 10.47 11.16 21,631,828 +0.84(+8.14%)
Apr 26, 2016 10.33 10.49 9.950 10.32 14,268,431 +0.06(+0.58%)
Apr 25, 2016 10.63 10.87 10.15 10.26 15,105,425 -0.53(-4.91%)
Apr 22, 2016 10.75 11.25 10.43 10.79 20,748,173 +0.26(+2.47%)
Apr 21, 2016 10.83 11.10 10.38 10.53 17,685,895 -0.23(-2.14%)
Apr 20, 2016 10.51 10.95 10.37 10.76 18,110,912 +0.08(+0.75%)
Apr 19, 2016 9.850 10.94 9.830 10.68 30,561,349 +0.93(+9.54%)
Apr 18, 2016 9.220 9.885 9.100 9.750 19,310,863 +0.03(+0.31%)
Apr 15, 2016 9.060 9.870 9.010 9.720 25,996,624 +0.46(+4.97%)
Apr 14, 2016 10.08 10.10 9.130 9.260 21,738,622 -0.63(-6.37%)
Apr 13, 2016 9.580 10.20 9.500 9.890 24,807,672 +0.30(+3.13%)
Apr 12, 2016 9.000 9.730 8.850 9.590 23,258,932 +0.72(+8.12%)
Apr 11, 2016 8.720 9.000 8.710 8.870 12,760,575 +0.20(+2.31%)
Apr 08, 2016 8.720 8.890 8.620 8.670 16,715,144 +0.26(+3.09%)
Apr 07, 2016 8.630 8.760 8.340 8.410 18,659,867 -0.27(-3.11%)
Apr 06, 2016 8.860 9.050 8.580 8.680 20,207,256 +0.04(+0.46%)
Apr 05, 2016 8.470 8.735 8.340 8.640 14,431,268 +0.09(+1.05%)
Apr 04, 2016 8.580 9.010 8.460 8.550 16,914,175 -0.03(-0.35%)
Apr 01, 2016 8.880 8.880 8.400 8.580 24,094,892 -0.56(-6.13%)
Mar 31, 2016 8.850 9.270 8.815 9.140 19,253,173 +0.25(+2.81%)
Mar 30, 2016 8.660 9.240 8.540 8.890 53,552,170 +0.01(+0.11%)
Mar 29, 2016 8.820 8.970 8.500 8.880 21,644,756 -0.43(-4.62%)
Mar 28, 2016 9.430 9.550 9.000 9.310 9,216,448 -0.07(-0.75%)
Mar 24, 2016 9.020 9.380 9.380 9.380 12,334,800 +0.11(+1.19%)
Mar 23, 2016 9.920 10.00 9.140 9.270 16,016,276 -0.73(-7.30%)
Mar 22, 2016 9.940 10.18 9.910 10.00 20,022,366 -0.53(-5.03%)
Mar 21, 2016 10.55 10.75 10.27 10.53 16,397,187 -0.25(-2.32%)
Mar 18, 2016 11.56 11.65 10.68 10.78 35,964,223 -0.93(-7.94%)
Mar 17, 2016 11.30 11.86 11.18 11.71 16,051,891 +0.49(+4.37%)
Mar 16, 2016 11.06 11.32 10.81 11.22 13,957,461 +0.18(+1.63%)
Mar 15, 2016 11.10 11.13 10.51 11.04 13,607,082 -0.22(-1.95%)
Mar 14, 2016 10.83 11.52 10.77 11.26 14,736,949 +0.01(+0.09%)
Mar 11, 2016 11.19 11.79 11.02 11.25 17,038,690 +0.29(+2.65%)
Mar 10, 2016 10.93 11.28 10.46 10.96 17,874,843 -0.21(-1.88%)
Mar 09, 2016 11.55 11.58 10.84 11.17 14,216,712 -0.24(-2.10%)
Mar 08, 2016 12.66 12.68 11.40 11.41 25,099,800 -1.30(-10.23%)
Mar 07, 2016 12.47 13.25 12.31 12.71 27,251,476 +0.00(+0.00%)
Mar 04, 2016 10.90 13.48 10.69 12.71 53,611,246 +1.88(+17.36%)
Mar 03, 2016 9.600 11.00 9.570 10.83 23,207,235 +0.99(+10.06%)
Mar 02, 2016 8.830 9.880 8.810 9.840 17,781,053 +0.77(+8.49%)
Mar 01, 2016 8.770 9.260 8.450 9.070 16,238,070 +0.42(+4.86%)
Feb 29, 2016 8.750 8.990 8.600 8.650 12,623,128 +0.00(+0.00%)
Feb 26, 2016 8.310 9.180 8.250 8.650 20,462,856 +0.42(+5.10%)
Feb 25, 2016 8.110 8.360 7.850 8.230 17,944,783 +0.03(+0.37%)
Feb 24, 2016 7.880 8.305 7.665 8.200 22,269,945 -0.34(-3.98%)
Feb 23, 2016 8.540 8.820 8.450 8.540 12,511,916 -0.29(-3.28%)
Feb 22, 2016 8.530 8.920 8.510 8.830 10,435,563 +0.50(+6.00%)
Feb 19, 2016 8.480 8.610 8.080 8.330 15,104,529 -0.33(-3.81%)
Feb 18, 2016 9.260 9.290 8.420 8.660 16,543,972 -0.47(-5.15%)
Feb 17, 2016 8.630 9.360 8.620 9.130 12,699,381 +0.47(+5.43%)
Feb 16, 2016 9.010 9.010 8.480 8.660 11,375,392 -0.20(-2.26%)
Feb 12, 2016 8.910 8.860 8.860 8.860 12,111,100 +0.25(+2.90%)
Feb 11, 2016 8.620 8.790 8.230 8.610 11,675,161 -0.17(-1.94%)
Feb 10, 2016 8.640 9.190 8.640 8.780 8,568,441 -0.13(-1.46%)
Feb 09, 2016 9.490 9.530 8.384 8.910 13,565,456 -0.64(-6.70%)
Feb 08, 2016 9.880 9.890 9.250 9.550 10,850,794 -0.73(-7.10%)
Feb 05, 2016 10.05 10.83 9.890 10.28 16,193,113 +0.09(+0.88%)
Feb 04, 2016 9.370 10.26 9.360 10.19 14,982,096 +0.84(+8.98%)
Feb 03, 2016 9.190 9.430 8.520 9.350 11,520,606 +0.30(+3.31%)
Feb 02, 2016 9.510 9.530 8.830 9.050 14,273,813 -0.74(-7.56%)
Feb 01, 2016 9.950 9.980 9.610 9.790 10,537,927 -0.63(-6.05%)
Jan 29, 2016 9.950 10.45 9.900 10.42 10,596,270 +0.39(+3.89%)
Jan 28, 2016 10.25 10.37 9.715 10.03 17,368,190 +0.19(+1.93%)
Jan 27, 2016 9.610 10.20 9.480 9.840 9,727,515 +0.14(+1.44%)
Jan 26, 2016 9.650 9.770 9.390 9.700 8,742,036 +0.41(+4.41%)
Jan 25, 2016 9.660 9.870 9.250 9.290 11,035,762 -0.48(-4.91%)
Jan 22, 2016 10.12 10.40 9.480 9.770 15,501,758 +0.05(+0.51%)
Jan 21, 2016 9.030 10.15 9.000 9.720 15,064,638 +0.64(+7.05%)
Jan 20, 2016 9.040 9.290 8.570 9.080 16,487,889 -0.21(-2.26%)
Jan 19, 2016 9.750 9.830 8.950 9.290 12,038,618 -0.57(-5.78%)
Jan 15, 2016 9.810 9.860 9.860 9.860 13,844,000 -0.68(-6.45%)
Jan 14, 2016 9.930 10.57 9.710 10.54 14,012,448 +0.74(+7.55%)
Jan 13, 2016 10.46 10.59 9.510 9.800 15,669,310 -0.48(-4.67%)
Jan 12, 2016 10.64 10.68 9.780 10.28 16,643,780 -0.06(-0.58%)
Jan 11, 2016 10.84 10.85 10.16 10.34 14,373,327 -0.41(-3.81%)
Jan 08, 2016 11.08 11.12 10.61 10.75 11,881,792 -0.25(-2.27%)
Jan 07, 2016 11.05 11.62 10.93 11.00 14,139,595 -0.52(-4.51%)
Jan 06, 2016 11.65 11.68 11.10 11.52 18,276,827 -0.63(-5.19%)
Jan 05, 2016 12.32 12.36 11.77 12.15 10,327,193 -0.40(-3.19%)
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.