Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	38.67	38.80	38.30	38.39	3,434,861	-0.17(-0.44%)
Dec 29, 2011	38.63	39.13	38.40	38.56	3,669,682	-0.07(-0.18%)
Dec 28, 2011	39.12	39.31	38.21	38.63	4,823,613	-0.51(-1.30%)
Dec 27, 2011	39.94	40.27	39.05	39.14	4,407,045	-1.17(-2.90%)
Dec 23, 2011	40.17	40.65	40.10	40.31	2,714,965	+0.43(+1.08%)
Dec 21, 2011	39.52	40.24	39.04	39.88	4,792,281	-0.01(-0.03%)
Dec 20, 2011	39.62	40.10	38.95	39.89	8,482,223	+1.03(+2.65%)
Dec 19, 2011	39.97	40.10	38.76	38.86	5,389,183	-0.97(-2.44%)
Dec 16, 2011	39.55	40.23	39.37	39.83	7,371,070	+0.42(+1.07%)
Dec 15, 2011	40.44	40.91	39.26	39.41	7,613,216	-0.78(-1.94%)
Dec 14, 2011	41.42	41.50	39.53	40.19	11,681,239	-1.65(-3.94%)
Dec 13, 2011	42.20	42.99	41.54	41.84	5,907,502	-0.14(-0.33%)
Dec 12, 2011	42.70	42.91	41.80	41.98	6,154,716	-1.28(-2.96%)
Dec 09, 2011	43.55	43.57	41.75	43.26	18,147,748	-0.69(-1.57%)
Dec 08, 2011	44.65	44.89	42.90	43.95	10,077,168	-1.44(-3.17%)
Dec 07, 2011	45.52	45.86	44.99	45.39	7,936,157	-0.09(-0.20%)
Dec 06, 2011	45.91	46.00	44.85	45.48	7,270,828	+0.47(+1.04%)
Dec 05, 2011	44.48	45.57	44.27	45.01	9,505,606	+2.25(+5.26%)
Dec 02, 2011	44.36	44.60	42.50	42.76	8,966,612	-0.95(-2.17%)
Dec 01, 2011	42.98	44.08	42.60	43.71	9,564,510	+0.86(+2.01%)
Nov 30, 2011	42.45	43.50	42.19	42.85	22,037,976	+1.22(+2.93%)
Nov 29, 2011	43.03	43.69	41.28	41.63	23,593,640	-4.31(-9.38%)
Nov 28, 2011	46.37	46.76	45.50	45.94	5,021,807	+1.43(+3.21%)
Nov 25, 2011	44.54	45.66	44.12	44.51	3,666,010	-0.16(-0.36%)
Nov 23, 2011	45.09	46.33	44.66	44.67	8,082,802	-0.96(-2.10%)
Nov 22, 2011	45.10	46.48	44.84	45.63	7,401,569	+0.10(+0.22%)
Nov 21, 2011	46.44	46.64	44.44	45.53	12,514,311	-1.94(-4.09%)
Nov 18, 2011	49.17	49.43	47.39	47.47	5,908,709	-1.46(-2.98%)
Nov 17, 2011	49.68	49.76	48.51	48.93	7,263,265	-0.60(-1.21%)
Nov 16, 2011	47.86	50.35	47.86	49.53	11,681,084	+1.67(+3.49%)
Nov 15, 2011	49.44	49.88	46.70	47.86	19,432,622	-1.85(-3.72%)
Nov 14, 2011	49.95	50.68	49.52	49.71	3,102,538	-0.32(-0.64%)
Nov 11, 2011	49.83	50.28	49.50	50.03	3,729,383	+0.88(+1.79%)
Nov 10, 2011	50.84	50.84	48.82	49.15	8,662,308	-1.14(-2.27%)
Nov 09, 2011	50.12	51.68	50.03	50.29	9,412,024	-1.45(-2.80%)
Nov 08, 2011	51.92	52.00	50.80	51.74	6,169,260	+0.84(+1.65%)
Nov 07, 2011	50.10	51.15	50.00	50.90	5,330,015	+0.78(+1.56%)
Nov 04, 2011	48.36	50.49	48.24	50.12	11,695,292	+1.12(+2.29%)
Nov 03, 2011	52.04	52.90	47.99	49.00	29,925,444	-6.99(-12.48%)
Nov 02, 2011	56.96	57.25	55.40	55.99	4,503,242	+0.25(+0.45%)
Nov 01, 2011	54.32	56.71	53.73	55.74	5,124,609	-1.41(-2.47%)
Oct 31, 2011	59.18	59.24	57.08	57.15	3,453,083	-2.84(-4.73%)
Oct 28, 2011	58.62	60.09	58.20	59.99	3,084,405	+0.70(+1.18%)
Oct 27, 2011	58.94	60.03	57.86	59.29	5,274,657	+2.68(+4.73%)
Oct 26, 2011	55.72	56.95	54.76	56.61	4,115,193	+1.39(+2.52%)
Oct 25, 2011	56.02	57.02	54.40	55.22	5,800,841	-0.60(-1.07%)
Oct 24, 2011	54.60	55.93	53.84	55.82	5,401,681	+1.39(+2.55%)
Oct 21, 2011	53.83	56.00	53.37	54.43	8,744,164	+1.40(+2.64%)
Oct 20, 2011	51.70	53.15	50.53	53.03	7,003,743	+1.93(+3.78%)
Oct 19, 2011	51.01	52.26	50.25	51.10	7,454,989	-0.07(-0.14%)
Oct 18, 2011	50.19	51.57	48.16	51.17	6,729,171	+0.70(+1.39%)
Oct 17, 2011	51.15	51.25	50.19	50.47	4,331,319	+0.05(+0.10%)
Oct 14, 2011	49.06	50.75	48.91	50.42	4,899,915	+2.28(+4.74%)
Oct 13, 2011	48.59	48.63	47.15	48.14	5,007,998	-0.91(-1.86%)
Oct 12, 2011	50.23	50.37	48.95	49.05	5,772,026	+0.06(+0.12%)
Oct 11, 2011	48.96	50.88	48.61	48.99	5,811,083	-0.17(-0.35%)
Oct 10, 2011	48.25	49.17	48.00	49.16	5,047,270	+2.67(+5.74%)
Oct 07, 2011	47.66	48.14	45.77	46.49	6,061,674	-0.89(-1.88%)
Oct 06, 2011	46.90	47.62	46.59	47.38	7,677,393	+1.76(+3.86%)
Oct 05, 2011	45.16	45.89	44.09	45.62	9,078,169	+0.56(+1.24%)
Oct 04, 2011	45.30	45.59	43.15	45.06	10,279,425	-0.85(-1.85%)

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.