Transocean Ltd (NY: RIG )

4.200 USD -0.010 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 83.30 85.34 81.35 84.63 6,381,122 +1.83(+2.21%)
Feb 25, 2011 81.60 83.11 80.75 82.80 5,357,544 +2.18(+2.70%)
Feb 24, 2011 81.15 82.77 78.03 80.62 9,183,975 -1.41(-1.72%)
Feb 23, 2011 82.34 83.37 81.00 82.03 8,884,933 +0.41(+0.50%)
Feb 22, 2011 83.32 83.76 80.27 81.62 5,296,264 -1.78(-2.13%)
Feb 18, 2011 83.34 83.89 82.46 83.40 5,834,759 +0.26(+0.31%)
Feb 17, 2011 81.00 83.29 80.42 83.14 5,994,625 +2.65(+3.29%)
Feb 16, 2011 79.54 81.00 79.25 80.49 3,343,661 +1.04(+1.31%)
Feb 15, 2011 80.30 80.57 78.46 79.45 4,494,531 -0.11(-0.14%)
Feb 14, 2011 77.30 79.79 77.25 79.56 4,965,192 +2.33(+3.02%)
Feb 11, 2011 77.66 78.76 76.41 77.23 5,632,649 -1.53(-1.94%)
Feb 10, 2011 75.69 78.93 75.69 78.76 5,183,846 +2.97(+3.92%)
Feb 09, 2011 79.11 79.29 75.71 75.79 6,288,892 -3.75(-4.71%)
Feb 08, 2011 80.19 80.19 77.99 79.54 4,147,748 -0.21(-0.26%)
Feb 07, 2011 80.53 81.20 79.39 79.75 5,221,484 -0.24(-0.30%)
Feb 04, 2011 80.10 80.44 78.90 79.99 3,968,483 -0.63(-0.78%)
Feb 03, 2011 80.30 80.63 78.31 80.62 4,137,492 +0.47(+0.59%)
Feb 02, 2011 80.59 81.08 79.55 80.15 4,371,820 -0.87(-1.07%)
Feb 01, 2011 80.10 81.05 79.30 81.02 5,358,987 +1.09(+1.36%)
Jan 31, 2011 78.34 80.00 77.85 79.93 3,571,141 +1.08(+1.37%)
Jan 28, 2011 79.91 80.16 78.46 78.85 4,501,508 -1.01(-1.26%)
Jan 27, 2011 80.15 80.67 79.00 79.86 3,908,134 -0.15(-0.19%)
Jan 26, 2011 78.99 80.16 78.63 80.01 4,960,596 +1.76(+2.25%)
Jan 25, 2011 78.94 79.02 76.90 78.25 4,880,909 -0.59(-0.75%)
Jan 24, 2011 78.01 79.59 77.20 78.84 4,753,039 +0.41(+0.52%)
Jan 21, 2011 79.95 80.04 77.57 78.43 5,448,137 +0.06(+0.08%)
Jan 20, 2011 77.82 79.39 77.01 78.37 5,880,195 -0.83(-1.05%)
Jan 19, 2011 82.28 82.50 78.72 79.20 10,932,800 -3.74(-4.51%)
Jan 18, 2011 79.84 83.22 79.59 82.94 11,230,258 +3.93(+4.97%)
Jan 14, 2011 76.60 79.11 76.34 79.01 9,434,910 +1.69(+2.19%)
Jan 13, 2011 77.49 78.61 76.68 77.32 5,581,664 +0.28(+0.36%)
Jan 12, 2011 77.63 77.75 76.30 77.04 4,826,249 +0.86(+1.13%)
Jan 11, 2011 74.45 76.20 74.24 76.18 6,273,003 +2.40(+3.25%)
Jan 10, 2011 73.86 74.05 73.00 73.78 5,709,213 -1.26(-1.68%)
Jan 07, 2011 73.11 75.95 73.11 75.04 7,421,330 +2.00(+2.74%)
Jan 06, 2011 73.73 74.69 72.47 73.04 7,697,740 -0.21(-0.29%)
Jan 05, 2011 69.13 73.33 68.89 73.25 7,891,360 +3.60(+5.17%)
Jan 04, 2011 70.26 70.53 69.44 69.65 5,708,671 +0.21(+0.30%)
Jan 03, 2011 70.10 70.36 68.94 69.44 3,914,722 -0.07(-0.10%)
Dec 31, 2010 69.10 69.51 68.62 69.51 1,317,410 +0.38(+0.55%)
Dec 30, 2010 68.71 69.47 68.41 69.13 2,496,752 -0.15(-0.22%)
Dec 29, 2010 68.30 69.54 67.88 69.28 2,597,912 +1.02(+1.49%)
Dec 28, 2010 68.78 68.93 68.08 68.26 2,531,790 -0.19(-0.28%)
Dec 27, 2010 68.59 68.69 68.06 68.45 2,722,452 -0.87(-1.26%)
Dec 23, 2010 68.61 69.78 68.55 69.32 2,287,566 +0.04(+0.06%)
Dec 22, 2010 69.59 69.72 68.79 69.28 3,035,278 -0.30(-0.43%)
Dec 21, 2010 70.56 70.60 69.39 69.58 3,289,182 -0.39(-0.56%)
Dec 20, 2010 70.00 70.06 69.04 69.97 2,754,284 +0.63(+0.91%)
Dec 17, 2010 69.57 69.75 68.69 69.34 4,401,861 +0.03(+0.04%)
Dec 16, 2010 69.55 70.20 68.53 69.31 10,300,029 -2.58(-3.59%)
Dec 15, 2010 72.42 73.36 71.01 71.89 7,494,676 -0.91(-1.25%)
Dec 14, 2010 72.99 73.94 72.51 72.80 4,704,729 +0.33(+0.46%)
Dec 13, 2010 73.21 73.93 72.31 72.47 5,470,188 +0.24(+0.33%)
Dec 10, 2010 71.36 72.86 70.87 72.23 6,725,853 +0.94(+1.32%)
Dec 09, 2010 71.02 71.35 70.16 71.29 3,778,608 +0.26(+0.37%)
Dec 08, 2010 69.60 71.21 69.60 71.03 5,031,810 +1.35(+1.94%)
Dec 07, 2010 71.95 71.95 69.54 69.68 6,329,989 -1.25(-1.76%)
Dec 06, 2010 71.48 71.59 70.36 70.93 4,769,258 +0.42(+0.60%)
Dec 03, 2010 71.25 72.50 70.12 70.51 8,870,895 -0.42(-0.59%)
Dec 02, 2010 68.45 71.00 68.17 70.93 10,056,444 +3.19(+4.71%)
Dec 01, 2010 68.16 68.27 67.16 67.74 8,620,397 +0.66(+0.99%)
Nov 30, 2010 68.18 69.05 67.00 67.08 32,772,150 -1.59(-2.32%)
Nov 29, 2010 66.39 68.83 66.39 68.67 8,518,813 +2.16(+3.25%)
Nov 26, 2010 66.19 67.14 65.61 66.51 2,974,407 +0.18(+0.27%)
Nov 24, 2010 66.95 66.33 66.33 66.33 5,632,682 +0.03(+0.05%)
Nov 23, 2010 66.29 66.85 65.60 66.30 4,150,698 -1.30(-1.92%)
Nov 22, 2010 68.04 68.26 66.53 67.60 4,401,273 -0.73(-1.07%)
Nov 19, 2010 67.97 68.33 67.07 68.33 3,869,245 +0.18(+0.26%)
Nov 18, 2010 69.05 69.25 67.71 68.15 5,978,115 +0.66(+0.98%)
Nov 17, 2010 65.60 67.58 65.00 67.49 5,064,749 +1.33(+2.01%)
Nov 16, 2010 66.44 67.16 64.80 66.16 6,128,356 -1.06(-1.58%)
Nov 15, 2010 68.40 68.41 66.81 67.22 3,930,493 -0.49(-0.72%)
Nov 12, 2010 69.09 69.09 66.85 67.71 5,549,258 -1.68(-2.42%)
Nov 11, 2010 69.34 70.52 68.92 69.39 7,707,251 -0.47(-0.67%)
Nov 10, 2010 68.83 69.93 67.29 69.86 7,727,098 +2.04(+3.01%)
Nov 09, 2010 68.78 69.80 67.40 67.82 10,916,857 +3.13(+4.84%)
Nov 08, 2010 64.21 67.92 64.03 64.69 10,078,258 +0.77(+1.20%)
Nov 05, 2010 64.77 64.95 63.77 63.92 6,583,905 -0.29(-0.45%)
Nov 04, 2010 64.50 65.69 62.56 64.21 15,451,393 +0.25(+0.39%)
Nov 03, 2010 64.03 64.03 62.76 63.96 5,528,556 +0.36(+0.57%)
Nov 02, 2010 63.42 64.33 62.84 63.60 4,068,632 +0.70(+1.11%)
Nov 01, 2010 64.16 64.44 62.47 62.90 4,030,643 -0.46(-0.73%)
Oct 29, 2010 63.32 63.60 62.73 63.36 4,748,865 -0.80(-1.25%)
Oct 28, 2010 65.14 65.39 63.41 64.16 9,180,783 -0.34(-0.53%)
Oct 27, 2010 64.28 64.85 63.38 64.50 4,308,610 -0.24(-0.37%)
Oct 25, 2010 65.80 66.20 64.65 64.74 4,131,112 -0.50(-0.77%)
Oct 22, 2010 65.80 66.52 65.09 65.24 3,650,193 +0.17(+0.26%)
Oct 21, 2010 66.73 67.61 64.80 65.07 5,322,041 -0.98(-1.48%)
Oct 20, 2010 66.47 66.66 65.69 66.05 4,759,299 +0.53(+0.81%)
Oct 19, 2010 67.37 67.73 65.31 65.52 5,773,757 -2.86(-4.18%)
Oct 18, 2010 67.80 68.94 67.51 68.38 5,241,999 +1.30(+1.94%)
Oct 15, 2010 66.64 67.65 66.07 67.08 4,859,051 +0.40(+0.60%)
Oct 14, 2010 67.61 68.89 66.39 66.68 8,712,129 -0.15(-0.22%)
Oct 13, 2010 66.56 67.07 65.29 66.83 8,895,163 +2.02(+3.12%)
Oct 12, 2010 62.21 65.17 61.81 64.81 10,343,597 +2.90(+4.68%)
Oct 11, 2010 63.11 63.19 61.66 61.91 5,726,512 -1.07(-1.70%)
Oct 08, 2010 62.98 63.55 61.60 62.98 3,986,754 +0.94(+1.52%)
Oct 07, 2010 63.58 63.64 61.72 62.04 200 -1.26(-1.99%)
Oct 06, 2010 64.22 64.40 62.94 63.30 3,889,839 -0.42(-0.66%)
Oct 05, 2010 63.86 64.46 63.42 63.72 200 +0.68(+1.08%)
Oct 04, 2010 64.13 64.35 62.07 63.04 4,779,759 -1.31(-2.04%)
Oct 01, 2010 64.35 65.13 64.00 64.35 4,070,728 +0.06(+0.09%)
Sep 30, 2010 64.29 65.98 64.25 64.29 8,163,519 -0.84(-1.28%)
Sep 29, 2010 63.90 65.75 63.65 65.13 3,661 +1.93(+3.05%)
Sep 28, 2010 62.91 64.45 62.38 63.20 1,000 +0.84(+1.35%)
Sep 27, 2010 60.95 63.30 60.76 62.36 12,470,023 +2.30(+3.83%)
Sep 24, 2010 60.09 60.25 59.65 60.06 5,774,723 +0.59(+0.99%)
Sep 23, 2010 59.03 60.44 58.81 59.47 5,981,393 -0.42(-0.70%)
Sep 22, 2010 59.77 60.03 58.88 59.89 6,565,385 +0.22(+0.37%)
Sep 21, 2010 60.50 61.00 59.56 59.67 6,199 -0.55(-0.91%)
Sep 20, 2010 60.41 60.51 59.56 60.22 7,587,056 +0.06(+0.10%)
Sep 17, 2010 60.16 60.50 59.75 60.16 15,919,031 +0.38(+0.64%)
Sep 15, 2010 58.42 60.15 57.75 59.78 12,863,019 +1.43(+2.45%)
Sep 14, 2010 58.79 59.07 57.96 58.35 2,959 -0.49(-0.83%)
Sep 13, 2010 59.78 60.18 58.26 58.84 8,714,349 +0.02(+0.03%)
Sep 10, 2010 55.92 60.10 55.54 58.82 21,359,370 +3.52(+6.37%)
Sep 09, 2010 54.89 56.44 54.40 55.30 700 +1.56(+2.90%)
Sep 08, 2010 53.74 54.44 53.05 53.74 4,384,813 +0.69(+1.30%)
Sep 07, 2010 54.65 54.72 52.63 53.05 4,917 -1.28(-2.36%)
Sep 03, 2010 55.18 55.32 54.20 54.33 4,335,332 +0.33(+0.61%)
Sep 02, 2010 54.78 55.76 53.66 54.00 2,050 -0.33(-0.61%)
Sep 01, 2010 52.45 55.44 52.04 54.33 9,227,339 +3.20(+6.26%)
Aug 31, 2010 51.00 52.49 50.65 51.13 13,230 -1.33(-2.54%)
Aug 30, 2010 51.86 53.53 51.84 52.46 5,134,116 +0.43(+0.83%)
Aug 27, 2010 51.23 52.10 50.45 52.03 4,056,271 +1.38(+2.72%)
Aug 26, 2010 51.97 52.07 50.55 50.65 1,100 -0.77(-1.50%)
Aug 25, 2010 51.49 52.00 50.67 51.42 5,675 -0.92(-1.76%)
Aug 24, 2010 50.09 53.69 49.74 52.34 380 +1.47(+2.89%)
Aug 23, 2010 51.74 52.24 50.77 50.87 5,894,018 -0.13(-0.25%)
Aug 20, 2010 51.72 51.76 50.04 51.00 7,869,352 -1.31(-2.50%)
Aug 19, 2010 53.93 54.24 52.15 52.31 5,358 -1.77(-3.27%)
Aug 18, 2010 54.17 55.01 53.55 54.08 2,300 -0.45(-0.83%)
Aug 17, 2010 54.87 55.92 54.42 54.53 1,603 +0.82(+1.53%)
Aug 16, 2010 53.53 54.33 52.35 53.71 5,249,031 -0.44(-0.81%)
Aug 13, 2010 54.15 54.75 53.45 54.15 4,083,898 +0.26(+0.48%)
Aug 12, 2010 52.75 54.70 52.52 53.89 6,284,129 -0.27(-0.50%)
Aug 11, 2010 55.22 55.30 53.00 54.16 5,615 -1.86(-3.32%)
Aug 10, 2010 56.06 56.77 55.83 56.02 35,942 -0.80(-1.41%)
Aug 09, 2010 57.87 57.88 56.02 56.82 8,525,704 -0.29(-0.51%)
Aug 06, 2010 57.11 57.77 55.50 57.11 12,295,411 -0.82(-1.42%)
Aug 05, 2010 55.45 58.37 55.15 57.93 970 +4.37(+8.16%)
Aug 04, 2010 51.35 54.63 51.33 53.56 59,636 +3.17(+6.29%)
Aug 03, 2010 50.90 51.52 49.56 50.39 2,817 -0.29(-0.57%)
Aug 02, 2010 47.22 51.00 47.00 50.68 13,921,569 +4.47(+9.67%)
Jul 30, 2010 46.21 47.19 45.41 46.21 8,618,180 -1.18(-2.49%)
Jul 29, 2010 47.13 47.55 45.62 47.39 650 +0.62(+1.33%)
Jul 28, 2010 47.24 47.96 46.33 46.77 1,700 -0.40(-0.85%)
Jul 27, 2010 46.93 47.35 45.66 47.17 14,245 +1.10(+2.39%)
Jul 26, 2010 45.40 46.30 44.30 46.07 13,464,673 +0.81(+1.79%)
Jul 23, 2010 46.55 47.35 45.01 45.26 10,989,015 -1.41(-3.02%)
Jul 22, 2010 48.43 48.55 46.53 46.67 6,159 -1.08(-2.26%)
Jul 21, 2010 49.67 49.89 47.30 47.75 8,824,858 -1.25(-2.55%)
Jul 20, 2010 47.59 49.59 47.38 49.00 2,702 +0.92(+1.91%)
Jul 19, 2010 51.87 51.87 47.01 48.08 15,867,590 -4.00(-7.68%)
Jul 16, 2010 52.08 54.40 51.95 52.08 8,117,385 -0.08(-0.15%)
Jul 15, 2010 52.79 55.00 51.84 52.16 8,665,985 -0.20(-0.38%)
Jul 14, 2010 52.38 53.60 51.94 52.36 1,000 +0.37(+0.71%)
Jul 13, 2010 55.00 55.00 51.83 51.99 4,927 -0.83(-1.57%)
Jul 12, 2010 52.42 54.30 52.20 52.82 7,966,187 +0.99(+1.91%)
Jul 09, 2010 51.83 52.36 51.11 51.83 6,373,086 -0.24(-0.46%)
Jul 08, 2010 51.48 52.20 49.00 52.07 24,400 +0.93(+1.82%)
Jul 07, 2010 48.67 51.41 48.52 51.14 7,541,751 +2.99(+6.21%)
Jul 06, 2010 48.47 49.68 47.16 48.15 905 +0.28(+0.58%)
Jul 02, 2010 47.87 49.47 47.18 47.87 6,048,725 -1.02(-2.09%)
Jul 01, 2010 46.92 49.23 46.50 48.89 8,348,326 +2.56(+5.53%)
Jun 30, 2010 47.07 48.02 45.75 46.33 2,231 -1.07(-2.26%)
Jun 29, 2010 49.01 49.74 46.77 47.40 1,189 -2.37(-4.76%)
Jun 25, 2010 49.77 50.85 49.19 49.77 8,833,575 +0.02(+0.04%)
Jun 24, 2010 52.47 52.47 49.60 49.75 6,256 -3.01(-5.71%)
Jun 23, 2010 52.94 53.75 52.29 52.76 9,335,996 +0.27(+0.51%)
Jun 22, 2010 53.39 55.80 52.18 52.49 39,866 -1.42(-2.63%)
Jun 21, 2010 55.45 55.47 53.01 53.91 17,494,455 -0.70(-1.28%)
Jun 18, 2010 54.61 54.74 50.70 54.61 34,733,153 +5.18(+10.48%)
Jun 17, 2010 48.52 49.99 48.09 49.43 25,757 +2.41(+5.13%)
Jun 16, 2010 47.92 49.67 46.75 47.02 21,118,198 -1.49(-3.07%)
Jun 15, 2010 45.60 48.78 45.18 48.51 39,621 +3.73(+8.33%)
Jun 14, 2010 47.58 47.61 44.63 44.78 27,514,909 -2.07(-4.42%)
Jun 11, 2010 44.92 47.17 44.51 46.85 17,144,294 +2.58(+5.83%)
Jun 10, 2010 44.20 45.46 43.19 44.27 5,741 +1.69(+3.97%)
Jun 09, 2010 45.93 48.15 41.88 42.58 37,713,299 -3.75(-8.09%)
Jun 08, 2010 48.12 48.52 44.05 46.33 4,027 -2.84(-5.78%)
Jun 07, 2010 50.89 51.85 49.02 49.17 14,061,899 -1.03(-2.05%)
Jun 04, 2010 50.20 52.24 49.60 50.20 19,924,826 +0.23(+0.46%)
Jun 03, 2010 49.81 51.34 47.80 49.97 29,446,306 +1.62(+3.35%)
Jun 02, 2010 50.24 50.75 46.63 48.35 462,803 -1.69(-3.38%)
Jun 01, 2010 51.42 53.47 49.94 50.04 51,181 -6.73(-11.85%)
May 28, 2010 56.77 58.49 56.06 56.77 19,948,033 -2.94(-4.92%)
May 27, 2010 61.32 63.89 59.16 59.71 26,951,135 +1.13(+1.93%)
May 26, 2010 58.47 59.48 57.15 58.58 10,927 +1.42(+2.48%)
May 25, 2010 52.27 57.35 52.05 57.16 15,159 +3.20(+5.93%)
May 24, 2010 60.09 60.35 53.78 53.96 18,749,727 -5.28(-8.91%)
May 21, 2010 57.48 60.24 56.99 59.24 13,905,952 +1.23(+2.12%)
May 20, 2010 61.53 61.75 57.84 58.01 21,924 -4.85(-7.72%)
May 19, 2010 62.69 63.71 61.56 62.86 10,913,586 +0.19(+0.30%)
May 18, 2010 66.36 66.90 62.00 62.67 5,797 -2.32(-3.57%)
May 17, 2010 67.85 67.92 64.51 64.99 11,596,403 -1.33(-2.01%)
May 14, 2010 66.32 66.97 64.76 66.32 9,418,632 -0.37(-0.55%)
May 13, 2010 68.43 69.10 66.56 66.69 10,482,503 -3.41(-4.86%)
May 12, 2010 69.66 70.83 67.07 70.10 12,213,855 +1.24(+1.80%)
May 11, 2010 67.44 69.25 67.28 68.86 5,369 +2.52(+3.80%)
May 10, 2010 65.19 66.45 65.06 66.34 20,584,074 -1.67(-2.46%)
May 07, 2010 69.50 70.38 66.75 68.01 13,549,500 -1.69(-2.42%)
May 06, 2010 72.65 74.25 66.50 69.70 200 -3.36(-4.60%)
May 05, 2010 74.49 75.34 72.27 73.06 17,142,921 +0.32(+0.44%)
May 04, 2010 72.45 73.40 70.11 72.74 3,679 -0.17(-0.23%)
May 03, 2010 72.08 75.22 68.30 72.91 49,441,154 +0.59(+0.82%)
Apr 30, 2010 74.24 74.65 69.80 72.32 48,655,166 -6.19(-7.88%)
Apr 29, 2010 85.11 85.20 77.61 78.51 37,712,180 -6.32(-7.45%)
Apr 28, 2010 85.27 85.39 83.84 84.83 5,120,934 +0.31(+0.37%)
Apr 27, 2010 86.64 86.90 84.20 84.52 747 -3.48(-3.95%)
Apr 26, 2010 88.83 89.54 87.87 88.00 5,834,030 -1.89(-2.10%)
Apr 23, 2010 89.08 90.23 87.82 89.89 10,025,881 -0.40(-0.44%)
Apr 22, 2010 89.09 90.53 88.71 90.29 6,785,423 -0.08(-0.09%)
Apr 21, 2010 91.35 91.57 89.25 90.37 12,638,940 -1.66(-1.80%)
Apr 20, 2010 90.68 92.67 89.90 92.03 700 +3.74(+4.24%)
Apr 19, 2010 87.05 88.69 86.80 88.29 6,282,420 +1.33(+1.53%)
Apr 16, 2010 88.09 88.43 85.61 86.96 6,693,574 -1.06(-1.20%)
Apr 15, 2010 88.70 88.90 86.94 88.02 4,684,840 +0.64(+0.73%)
Apr 14, 2010 86.15 88.14 82.00 87.38 7,099,658 +2.75(+3.25%)
Apr 13, 2010 85.90 85.95 84.00 84.63 4,972,869 -1.67(-1.94%)
Apr 12, 2010 85.92 86.53 84.71 86.30 5,314,795 +0.65(+0.76%)
Apr 09, 2010 87.77 87.86 84.60 85.65 8,930,052 -1.59(-1.82%)
Apr 08, 2010 86.06 87.39 85.75 87.24 3,003,536 +0.35(+0.40%)
Apr 07, 2010 88.26 88.36 86.75 86.89 6,172,250 -1.45(-1.64%)
Apr 06, 2010 89.75 89.75 88.01 88.34 3,719,646 -0.92(-1.03%)
Apr 05, 2010 89.89 89.89 88.93 89.26 3,263,658 +0.49(+0.55%)
Apr 01, 2010 87.87 88.77 88.77 88.77 7,185,200 +2.39(+2.77%)
Mar 31, 2010 84.90 86.65 84.46 86.38 10,907,289 +3.21(+3.86%)
Mar 30, 2010 83.41 84.15 83.00 83.17 4,910,614 +0.19(+0.23%)
Mar 29, 2010 83.24 83.90 82.83 82.98 6,544,436 +1.14(+1.39%)
Mar 26, 2010 81.43 82.66 81.36 81.84 4,331,376 +0.70(+0.86%)
Mar 25, 2010 82.64 82.95 81.14 81.14 4,070,177 -0.87(-1.06%)
Mar 24, 2010 82.25 83.40 81.71 82.01 3,636,627 -0.67(-0.81%)
Mar 23, 2010 81.88 82.90 81.50 82.68 4,689,789 +1.11(+1.36%)
Mar 22, 2010 80.57 82.21 80.09 81.57 4,557,460 -0.27(-0.33%)
Mar 19, 2010 83.50 83.88 81.13 81.84 6,120,395 -1.83(-2.19%)
Mar 18, 2010 85.25 85.65 82.86 83.67 4,357,504 -1.82(-2.13%)
Mar 17, 2010 86.88 87.12 85.05 85.49 7,731,314 -0.87(-1.00%)
Mar 16, 2010 85.69 86.63 84.91 86.36 5,291,754 +1.66(+1.96%)
Mar 15, 2010 84.03 84.85 84.01 84.70 4,405,815 -1.37(-1.59%)
Mar 12, 2010 86.22 86.23 85.41 86.07 3,269,008 +0.53(+0.62%)
Mar 11, 2010 85.51 85.95 85.05 85.54 3,667,414 -0.41(-0.48%)
Mar 10, 2010 86.19 86.48 85.07 85.95 5,949,355 +1.06(+1.25%)
Mar 09, 2010 83.86 85.80 83.86 84.89 4,922,055 -0.10(-0.12%)
Mar 08, 2010 85.00 85.53 84.60 84.99 3,521,674 +0.70(+0.83%)
Mar 05, 2010 83.99 84.75 83.44 84.29 5,742,584 +1.16(+1.40%)
Mar 04, 2010 83.44 83.53 82.25 83.13 6,024,548 +0.52(+0.63%)
Mar 03, 2010 81.50 83.09 81.25 82.61 4,861,168 +1.42(+1.75%)
Mar 02, 2010 81.01 82.26 80.08 81.19 7,974,295 +0.93(+1.16%)
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.