Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	83.73	82.80	82.80	82.80	2,051,300	-0.81(-0.97%)
Dec 30, 2009	84.18	84.18	82.98	83.61	2,229,503	-0.44(-0.52%)
Dec 29, 2009	85.71	85.72	83.86	84.05	2,289,901	-0.95(-1.12%)
Dec 28, 2009	84.75	85.85	84.40	85.00	2,661,701	+0.69(+0.82%)
Dec 24, 2009	84.42	84.99	84.04	84.31	893,517	+0.07(+0.08%)
Dec 23, 2009	83.60	84.50	82.97	84.24	2,680,930	+1.37(+1.65%)
Dec 22, 2009	83.81	84.66	82.51	82.87	4,043,219	-0.82(-0.98%)
Dec 21, 2009	83.38	84.53	83.05	83.69	3,417,903	+1.10(+1.33%)
Dec 18, 2009	83.72	84.24	82.25	82.59	4,014,301	-0.24(-0.29%)
Dec 17, 2009	83.64	84.58	82.63	82.83	2,900,544	-1.94(-2.29%)
Dec 16, 2009	83.89	85.15	83.80	84.77	3,960,818	+1.41(+1.69%)
Dec 15, 2009	81.25	83.59	81.22	83.36	6,257,553	+1.98(+2.43%)
Dec 14, 2009	81.13	81.64	80.41	81.38	3,953,489	+1.11(+1.38%)
Dec 11, 2009	80.94	81.43	79.71	80.27	3,650,829	-0.43(-0.53%)
Dec 10, 2009	81.49	81.69	79.97	80.70	4,430,756	+0.54(+0.67%)
Dec 09, 2009	80.50	81.18	78.76	80.16	5,973,525	+1.01(+1.28%)
Dec 08, 2009	82.48	82.79	78.71	79.15	9,074,310	-3.85(-4.64%)
Dec 07, 2009	82.50	84.10	82.27	83.00	4,681,867	+0.00(+0.00%)
Dec 04, 2009	85.42	86.07	82.32	83.00	5,424,167	-1.22(-1.45%)
Dec 03, 2009	86.06	86.54	83.94	84.22	4,868,466	-1.85(-2.15%)
Dec 02, 2009	85.90	87.10	85.50	86.07	3,034,705	-0.53(-0.61%)
Dec 01, 2009	86.86	87.37	86.00	86.60	2,789,684	+1.21(+1.42%)
Nov 30, 2009	84.63	86.45	84.37	85.39	3,929,701	+0.48(+0.56%)
Nov 27, 2009	84.00	85.59	83.15	84.91	1,789,960	-1.45(-1.68%)
Nov 25, 2009	85.07	86.50	84.96	86.36	3,316,485	+0.93(+1.09%)
Nov 24, 2009	84.82	85.76	84.05	85.43	2,351,424	+0.43(+0.51%)
Nov 23, 2009	85.72	87.46	84.88	85.00	5,470,028	+1.20(+1.43%)
Nov 20, 2009	84.83	85.13	83.43	83.80	5,244,755	-1.42(-1.67%)
Nov 19, 2009	86.88	87.32	84.93	85.22	4,127,253	-2.07(-2.37%)
Nov 18, 2009	89.37	89.44	86.87	87.29	3,961,811	-1.78(-2.00%)
Nov 17, 2009	89.45	89.57	87.65	89.07	2,812,828	-0.45(-0.50%)
Nov 16, 2009	89.13	90.54	88.64	89.52	4,256,653	+2.21(+2.53%)
Nov 13, 2009	87.27	88.66	86.25	87.31	3,144,311	-0.06(-0.07%)
Nov 12, 2009	88.89	89.98	86.82	87.37	3,562,284	-2.46(-2.74%)
Nov 11, 2009	89.55	90.91	89.20	89.83	3,854,196	+1.33(+1.50%)
Nov 10, 2009	87.99	89.02	87.09	88.50	2,797,714	+0.35(+0.40%)
Nov 09, 2009	87.70	88.79	87.11	88.15	3,727,885	+2.75(+3.22%)
Nov 06, 2009	84.65	86.92	84.36	85.40	2,946,805	+0.05(+0.06%)
Nov 05, 2009	85.02	86.24	84.46	85.35	2,728,413	+0.94(+1.11%)
Nov 04, 2009	85.60	87.29	84.10	84.41	6,202,730	-1.50(-1.75%)
Nov 03, 2009	82.64	86.60	82.60	85.91	7,960,426	+1.67(+1.98%)
Nov 02, 2009	84.69	85.95	82.61	84.24	4,849,048	+0.33(+0.39%)
Oct 30, 2009	86.69	87.45	82.68	83.91	5,374,697	-2.93(-3.37%)
Oct 29, 2009	85.03	87.70	84.76	86.84	4,147,053	+3.08(+3.68%)
Oct 28, 2009	86.68	86.84	83.36	83.76	5,641,757	-3.62(-4.14%)
Oct 27, 2009	88.29	88.88	86.00	87.38	5,494,000	-1.97(-2.20%)
Oct 26, 2009	90.49	91.76	87.40	89.35	4,616,671	-0.51(-0.57%)
Oct 23, 2009	91.50	92.52	89.05	89.86	6,602,352	-2.89(-3.12%)
Oct 22, 2009	92.01	92.91	90.17	92.75	3,778,951	+1.17(+1.28%)
Oct 21, 2009	91.32	94.44	90.75	91.58	4,759,682	+0.25(+0.27%)
Oct 20, 2009	90.12	91.65	90.05	91.33	4,054,281	-1.37(-1.48%)
Oct 19, 2009	91.00	93.04	91.00	92.70	3,664,826	+1.62(+1.78%)
Oct 16, 2009	90.94	91.71	90.11	91.08	5,275,926	-0.40(-0.44%)
Oct 15, 2009	90.00	91.58	88.55	91.48	4,649,979	+1.19(+1.32%)
Oct 14, 2009	89.47	90.66	89.33	90.29	4,146,655	+2.11(+2.39%)
Oct 13, 2009	90.00	90.00	86.96	88.18	5,758,721	-1.57(-1.75%)
Oct 12, 2009	91.79	92.29	89.10	89.75	4,261,638	-0.53(-0.59%)
Oct 09, 2009	91.31	91.56	89.88	90.28	4,835,837	-1.83(-1.99%)
Oct 08, 2009	88.39	92.60	88.28	92.11	8,547,878	+4.42(+5.04%)
Oct 07, 2009	85.61	87.70	85.45	87.69	4,482,088	+2.08(+2.43%)
Oct 06, 2009	85.02	86.57	84.53	85.61	3,112,084	+2.15(+2.58%)
Oct 05, 2009	81.59	83.88	81.58	83.46	2,454,343	+1.56(+1.90%)
Oct 02, 2009	81.21	83.12	81.21	81.90	3,182,252	-0.99(-1.19%)

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.