Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	48.93	49.42	49.42	49.42	2,730,400	+0.58(+1.19%)
Dec 30, 2013	49.42	49.44	48.73	48.84	2,971,446	-0.02(-0.04%)
Dec 27, 2013	48.60	49.25	48.46	48.86	2,928,048	+0.69(+1.43%)
Dec 26, 2013	48.32	48.50	48.11	48.17	2,156,926	+0.05(+0.10%)
Dec 24, 2013	47.30	48.47	47.25	48.12	1,952,858	+0.93(+1.97%)
Dec 23, 2013	47.51	47.52	47.04	47.19	2,364,916	+0.19(+0.40%)
Dec 20, 2013	46.85	47.30	46.83	47.00	5,746,232	-0.15(-0.32%)
Dec 19, 2013	47.69	47.70	46.77	47.15	5,809,943	-0.87(-1.81%)
Dec 18, 2013	47.95	48.15	47.33	48.02	4,579,253	-0.11(-0.23%)
Dec 17, 2013	48.02	48.24	47.72	48.13	3,378,253	-0.08(-0.17%)
Dec 16, 2013	48.10	48.42	48.05	48.21	3,078,861	-0.01(-0.02%)
Dec 13, 2013	48.68	48.70	48.13	48.22	2,459,578	-0.41(-0.84%)
Dec 12, 2013	48.45	48.89	48.23	48.63	2,646,926	+0.08(+0.16%)
Dec 11, 2013	49.33	49.34	48.32	48.55	3,864,960	-0.70(-1.42%)
Dec 10, 2013	49.45	49.60	49.09	49.25	3,638,336	-0.32(-0.65%)
Dec 09, 2013	49.61	49.79	49.16	49.57	2,897,107	-0.20(-0.40%)
Dec 06, 2013	49.90	49.97	49.52	49.77	3,035,715	+0.06(+0.12%)
Dec 05, 2013	50.07	50.15	49.60	49.71	3,166,345	-0.58(-1.15%)
Dec 04, 2013	49.82	50.47	49.76	50.29	3,367,725	+0.19(+0.38%)
Dec 03, 2013	49.75	50.45	49.63	50.10	3,603,127	-0.12(-0.24%)
Dec 02, 2013	50.25	50.68	49.91	50.22	3,398,885	-0.16(-0.32%)
Nov 29, 2013	50.46	50.70	50.26	50.38	1,600,461	-0.16(-0.32%)
Nov 27, 2013	50.39	50.75	50.18	50.54	2,916,753	+0.14(+0.28%)
Nov 26, 2013	50.44	50.69	50.20	50.40	4,370,844	-0.60(-1.18%)
Nov 25, 2013	51.53	51.61	50.66	51.00	4,283,606	-1.09(-2.09%)
Nov 22, 2013	52.31	52.62	51.67	52.09	4,234,679	-0.29(-0.55%)
Nov 21, 2013	53.64	53.68	51.56	52.38	8,094,263	-1.56(-2.89%)
Nov 20, 2013	54.02	54.33	53.67	53.94	3,085,330	-0.03(-0.06%)
Nov 19, 2013	54.16	54.28	53.46	53.97	3,698,364	-0.26(-0.48%)
Nov 18, 2013	54.94	55.13	54.03	54.23	4,411,543	-0.21(-0.39%)
Nov 15, 2013	54.97	55.25	53.89	54.44	5,111,426	-0.23(-0.42%)
Nov 14, 2013	54.99	55.17	54.40	54.67	4,386,106	-0.47(-0.85%)
Nov 12, 2013	54.97	55.50	54.47	55.14	6,308,517	-0.23(-0.42%)
Nov 11, 2013	54.85	55.74	54.65	55.37	12,458,618	+1.92(+3.59%)
Nov 08, 2013	52.21	53.84	51.90	53.45	7,036,390	+1.00(+1.91%)
Nov 07, 2013	50.71	52.95	50.51	52.45	15,276,010	+3.42(+6.98%)
Nov 06, 2013	48.68	49.06	48.40	49.03	6,075,830	+0.82(+1.70%)
Nov 05, 2013	47.90	48.31	47.70	48.21	4,262,664	-0.17(-0.35%)
Nov 04, 2013	47.70	48.80	47.69	48.38	6,005,676	+0.82(+1.72%)
Nov 01, 2013	47.04	47.63	46.33	47.56	9,460,659	+0.49(+1.04%)
Oct 31, 2013	47.19	47.64	46.87	47.07	4,005,275	-0.22(-0.47%)
Oct 30, 2013	48.24	48.33	47.00	47.29	6,591,089	-0.93(-1.93%)
Oct 29, 2013	48.53	48.60	48.00	48.22	7,186,538	-0.38(-0.78%)
Oct 28, 2013	49.08	49.16	48.55	48.60	71,781,128	-0.90(-1.82%)
Oct 25, 2013	48.72	49.52	48.68	49.50	7,876,379	+0.48(+0.98%)
Oct 24, 2013	49.00	49.10	48.47	49.02	6,683,971	+0.06(+0.12%)
Oct 23, 2013	48.85	49.37	48.54	48.96	8,001,984	-0.39(-0.79%)
Oct 22, 2013	48.51	49.49	48.46	49.35	17,366,450	+2.78(+5.97%)
Oct 21, 2013	46.13	46.74	46.05	46.57	3,478,852	+0.68(+1.48%)
Oct 18, 2013	45.89	46.24	45.67	45.89	4,016,333	+0.60(+1.32%)
Oct 17, 2013	45.41	46.19	44.99	45.29	6,901,158	+0.07(+0.15%)
Oct 16, 2013	45.14	45.24	44.85	45.22	5,011,455	+0.21(+0.47%)
Oct 15, 2013	45.28	45.35	44.92	45.01	5,039,031	-0.41(-0.90%)
Oct 14, 2013	44.97	45.55	44.72	45.42	1,989,009	+0.23(+0.51%)
Oct 11, 2013	44.81	45.41	44.66	45.19	1,780,327	+0.36(+0.80%)
Oct 10, 2013	44.68	44.97	44.31	44.83	2,992,194	+0.45(+1.01%)
Oct 09, 2013	44.34	44.63	44.19	44.38	3,031,042	-0.02(-0.05%)
Oct 08, 2013	44.91	45.15	44.28	44.40	2,712,865	-0.61(-1.36%)
Oct 07, 2013	44.80	45.21	44.79	45.01	2,388,432	-0.44(-0.97%)
Oct 04, 2013	45.05	45.69	44.78	45.45	2,097,936	+0.27(+0.60%)
Oct 03, 2013	44.91	45.28	44.63	45.18	2,837,062	+0.15(+0.33%)
Oct 02, 2013	44.67	45.07	44.52	45.03	1,840,849	+0.05(+0.11%)

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.