Transocean Ltd (NY: RIG )

4.190 +0.120 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 79.04 79.11 77.96 78.92 6,910,421 +0.57(+0.73%)
Feb 25, 2010 78.43 78.69 76.09 78.34 10,717,339 -0.49(-0.63%)
Feb 24, 2010 81.12 82.04 78.60 78.84 19,955,742 -4.72(-5.64%)
Feb 23, 2010 83.75 84.77 83.24 83.55 6,304,981 -0.78(-0.93%)
Feb 22, 2010 84.66 85.36 83.57 84.33 6,061,160 +0.18(+0.21%)
Feb 19, 2010 83.42 84.72 82.71 84.16 7,790,596 +1.78(+2.16%)
Feb 18, 2010 83.08 83.53 81.48 82.38 5,970,579 -0.80(-0.96%)
Feb 17, 2010 82.96 83.57 81.94 83.18 6,343,141 +1.27(+1.54%)
Feb 16, 2010 84.50 84.78 81.11 81.91 14,905,386 -0.52(-0.64%)
Feb 12, 2010 83.30 82.44 82.44 82.44 7,586,181 -2.57(-3.02%)
Feb 11, 2010 84.03 85.52 83.41 85.01 3,566,592 +1.16(+1.38%)
Feb 10, 2010 83.96 84.59 82.39 83.85 3,590,483 +0.04(+0.05%)
Feb 09, 2010 83.79 85.22 83.53 83.81 4,081,998 +0.11(+0.13%)
Feb 08, 2010 83.22 84.96 82.46 83.70 5,411,799 +0.66(+0.80%)
Feb 05, 2010 82.52 83.44 80.05 83.04 7,460,845 +0.64(+0.78%)
Feb 04, 2010 84.98 85.14 81.74 82.40 6,163,826 -5.64(-6.40%)
Feb 03, 2010 87.95 88.27 85.81 88.03 3,657,643 -0.10(-0.11%)
Feb 02, 2010 86.86 88.64 86.83 88.13 4,689,248 +1.37(+1.58%)
Feb 01, 2010 84.78 87.07 84.53 86.76 3,643,052 +2.98(+3.56%)
Jan 29, 2010 84.96 86.76 82.97 83.78 6,182,138 -0.39(-0.46%)
Jan 28, 2010 87.63 87.93 84.00 84.17 5,093,800 -2.14(-2.47%)
Jan 27, 2010 86.44 87.38 84.12 86.30 4,074,434 -0.05(-0.06%)
Jan 26, 2010 85.34 87.98 84.79 86.35 4,584,076 +0.21(+0.24%)
Jan 25, 2010 85.07 87.17 85.07 86.14 3,500,851 +1.39(+1.64%)
Jan 22, 2010 87.56 87.75 84.63 84.75 5,010,690 -3.48(-3.94%)
Jan 21, 2010 89.95 90.61 87.79 88.23 5,202,358 -1.73(-1.92%)
Jan 20, 2010 90.81 90.86 89.49 89.96 4,851,980 -2.01(-2.18%)
Jan 19, 2010 90.27 92.18 89.97 91.97 3,638,187 +1.16(+1.27%)
Jan 15, 2010 91.31 90.81 90.81 90.81 4,344,786 -0.47(-0.52%)
Jan 14, 2010 90.77 92.15 90.32 91.28 3,573,033 +0.17(+0.18%)
Jan 13, 2010 89.28 91.31 88.64 91.12 4,226,925 +1.93(+2.16%)
Jan 12, 2010 89.97 90.75 89.02 89.19 5,265,715 -2.28(-2.50%)
Jan 11, 2010 93.53 93.81 90.58 91.47 4,128,809 -0.47(-0.52%)
Jan 08, 2010 89.49 92.16 89.49 91.95 5,266,363 +1.97(+2.19%)
Jan 07, 2010 89.78 90.68 88.94 89.98 4,006,241 -0.64(-0.71%)
Jan 06, 2010 87.24 90.96 87.00 90.62 6,687,802 +3.06(+3.50%)
Jan 05, 2010 86.14 87.78 85.74 87.56 5,289,457 +1.76(+2.05%)
Jan 04, 2010 83.52 86.17 83.52 85.80 4,010,078 +3.94(+4.81%)
Dec 31, 2009 82.78 81.86 81.86 81.86 2,074,788 -0.80(-0.97%)
Dec 30, 2009 83.23 83.23 82.04 82.66 2,255,031 -0.44(-0.52%)
Dec 29, 2009 84.74 84.75 82.91 83.10 2,316,121 -0.94(-1.12%)
Dec 28, 2009 83.79 84.88 83.44 84.04 2,692,178 +0.68(+0.82%)
Dec 24, 2009 83.46 84.03 83.09 83.36 903,748 +0.07(+0.08%)
Dec 23, 2009 82.65 83.54 82.03 83.29 2,711,627 +1.35(+1.65%)
Dec 22, 2009 82.86 83.70 81.58 81.93 4,089,515 -0.81(-0.98%)
Dec 21, 2009 82.44 83.57 82.11 82.74 3,457,039 +1.09(+1.33%)
Dec 18, 2009 82.77 83.29 81.32 81.66 4,060,266 -0.24(-0.29%)
Dec 17, 2009 82.69 83.62 81.69 81.89 2,933,756 -1.92(-2.29%)
Dec 16, 2009 82.94 84.19 82.85 83.81 4,006,171 +1.39(+1.69%)
Dec 15, 2009 80.33 82.64 80.30 82.42 6,329,204 +1.96(+2.43%)
Dec 14, 2009 80.21 80.72 79.50 80.46 3,998,758 +1.10(+1.38%)
Dec 11, 2009 80.02 80.51 78.81 79.36 3,692,632 -0.43(-0.53%)
Dec 10, 2009 80.57 80.77 79.06 79.79 4,481,490 +0.53(+0.67%)
Dec 09, 2009 79.59 80.26 77.87 79.25 6,041,924 +1.00(+1.28%)
Dec 08, 2009 81.55 81.85 77.82 78.25 9,178,214 -3.81(-4.64%)
Dec 07, 2009 81.57 83.15 81.34 82.06 4,735,476 +0.00(+0.00%)
Dec 04, 2009 84.45 85.10 81.39 82.06 5,486,276 -1.21(-1.45%)
Dec 03, 2009 85.09 85.56 82.99 83.27 4,924,212 -1.83(-2.15%)
Dec 02, 2009 84.93 86.11 84.53 85.10 3,069,453 -0.52(-0.61%)
Dec 01, 2009 85.88 86.38 85.03 85.62 2,821,627 +1.20(+1.42%)
Nov 30, 2009 83.67 85.47 83.41 84.42 3,974,697 +0.47(+0.56%)
Nov 27, 2009 83.05 84.62 82.21 83.95 1,810,455 -1.43(-1.68%)
Nov 25, 2009 84.11 85.52 84.00 85.38 3,354,460 +0.92(+1.09%)
Nov 24, 2009 83.86 84.79 83.10 84.46 2,378,348 +0.43(+0.51%)
Nov 23, 2009 84.75 86.47 83.92 84.04 5,532,662 +1.19(+1.43%)
Nov 20, 2009 83.87 84.17 82.49 82.85 5,304,809 -1.40(-1.67%)
Nov 19, 2009 85.90 86.33 83.97 84.26 4,174,511 -2.05(-2.37%)
Nov 18, 2009 88.36 88.43 85.89 86.30 4,007,175 -1.76(-2.00%)
Nov 17, 2009 88.44 88.56 86.66 88.06 2,845,036 -0.44(-0.50%)
Nov 16, 2009 88.12 89.52 87.64 88.51 4,305,393 +2.19(+2.53%)
Nov 13, 2009 86.28 87.66 85.27 86.32 3,180,314 -0.06(-0.07%)
Nov 12, 2009 87.88 88.96 85.84 86.38 3,603,073 -2.43(-2.74%)
Nov 11, 2009 88.54 89.88 88.19 88.81 3,898,328 +1.32(+1.50%)
Nov 10, 2009 86.99 88.01 86.10 87.50 2,829,749 +0.35(+0.40%)
Nov 09, 2009 86.71 87.78 86.13 87.15 3,770,570 +2.72(+3.22%)
Nov 06, 2009 83.69 85.94 83.41 84.43 2,980,547 +0.05(+0.06%)
Nov 05, 2009 84.06 85.26 83.50 84.38 2,759,654 +0.93(+1.11%)
Nov 04, 2009 84.63 86.30 83.15 83.45 6,273,753 -1.48(-1.75%)
Nov 03, 2009 81.70 85.62 81.66 84.94 8,051,576 +1.65(+1.98%)
Nov 02, 2009 83.73 84.98 81.67 83.29 4,904,571 +0.33(+0.39%)
Oct 30, 2009 85.71 86.46 81.74 82.96 5,436,239 -2.90(-3.37%)
Oct 29, 2009 84.07 86.71 83.80 85.86 4,194,538 +3.04(+3.68%)
Oct 28, 2009 85.70 85.86 82.42 82.81 5,706,357 -3.58(-4.14%)
Oct 27, 2009 87.29 87.87 85.03 86.39 5,556,908 -1.95(-2.20%)
Oct 26, 2009 89.47 90.72 86.41 88.34 4,669,533 -0.50(-0.57%)
Oct 23, 2009 90.46 91.47 88.04 88.84 6,677,951 -2.86(-3.12%)
Oct 22, 2009 90.97 91.86 89.15 91.70 3,822,221 +1.16(+1.28%)
Oct 21, 2009 90.29 93.37 89.72 90.54 4,814,182 +0.25(+0.27%)
Oct 20, 2009 89.10 90.61 89.03 90.30 4,100,704 -1.35(-1.48%)
Oct 19, 2009 89.97 91.99 89.97 91.65 3,706,789 +1.60(+1.78%)
Oct 16, 2009 89.91 90.67 89.09 90.05 5,336,337 -0.40(-0.44%)
Oct 15, 2009 88.98 90.54 87.55 90.44 4,703,223 +1.18(+1.32%)
Oct 14, 2009 88.46 89.63 88.32 89.27 4,194,135 +2.09(+2.39%)
Oct 13, 2009 88.98 88.98 85.98 87.18 5,824,660 -1.55(-1.75%)
Oct 12, 2009 90.75 91.25 88.09 88.73 4,310,435 -0.52(-0.59%)
Oct 09, 2009 90.28 90.52 88.86 89.26 4,891,209 -1.81(-1.99%)
Oct 08, 2009 87.39 91.55 87.28 91.07 8,645,755 +4.37(+5.04%)
Oct 07, 2009 84.64 86.71 84.48 86.70 4,533,409 +2.06(+2.43%)
Oct 06, 2009 84.06 85.59 83.57 84.64 3,147,718 +2.13(+2.58%)
Oct 05, 2009 80.67 82.93 80.66 82.52 2,482,446 +1.54(+1.90%)
Oct 02, 2009 80.29 82.18 80.29 80.97 3,218,690 -0.98(-1.19%)
Oct 01, 2009 84.19 84.93 81.47 81.95 4,328,715 -2.61(-3.09%)
Sep 30, 2009 85.06 85.97 83.11 84.56 4,873,567 -0.01(-0.01%)
Sep 29, 2009 83.44 85.14 83.44 84.57 3,180,700 +0.65(+0.78%)
Sep 28, 2009 82.40 84.24 82.25 83.92 2,274,819 +1.67(+2.03%)
Sep 25, 2009 81.69 82.70 80.85 82.25 3,015,022 -0.04(-0.05%)
Sep 24, 2009 83.29 83.44 81.34 82.29 4,063,364 -1.38(-1.65%)
Sep 23, 2009 86.00 86.09 83.12 83.67 4,123,360 -2.45(-2.85%)
Sep 22, 2009 84.90 86.23 55.90 86.12 3,393,151 +2.49(+2.98%)
Sep 21, 2009 83.22 84.05 82.31 83.63 4,006,346 -1.84(-2.15%)
Sep 18, 2009 85.20 86.06 83.55 85.47 5,005,806 +1.53(+1.83%)
Sep 17, 2009 84.70 85.03 83.25 83.94 4,402,465 +0.87(+1.04%)
Sep 16, 2009 82.85 84.96 82.72 83.07 5,523,285 +0.69(+0.83%)
Sep 15, 2009 81.39 82.60 80.65 82.39 5,261,953 +1.40(+1.73%)
Sep 14, 2009 79.36 81.14 79.18 80.98 3,195,661 +0.42(+0.52%)
Sep 11, 2009 80.97 81.87 79.63 80.57 5,039,739 +0.12(+0.15%)
Sep 10, 2009 79.39 80.88 78.95 80.45 5,986,423 +1.41(+1.79%)
Sep 09, 2009 79.37 79.98 78.22 79.03 4,842,905 -0.21(-0.26%)
Sep 08, 2009 77.97 79.59 77.86 79.24 6,296,038 +3.17(+4.17%)
Sep 04, 2009 74.48 76.41 74.10 76.07 3,352,276 +1.69(+2.27%)
Sep 03, 2009 74.15 74.59 73.49 74.38 4,144,540 +0.83(+1.13%)
Sep 02, 2009 73.84 74.04 72.47 73.55 5,572,228 -0.53(-0.72%)
Sep 01, 2009 74.43 76.34 73.76 74.08 4,040,865 -0.90(-1.20%)
Aug 31, 2009 75.24 75.56 74.36 74.98 2,972,012 -1.70(-2.22%)
Aug 28, 2009 77.41 78.16 76.32 76.68 3,207,246 +0.22(+0.28%)
Aug 27, 2009 75.04 76.57 74.19 76.46 3,353,212 +0.77(+1.02%)
Aug 26, 2009 75.19 76.50 75.19 75.69 3,825,770 -0.62(-0.82%)
Aug 25, 2009 77.87 78.26 75.57 76.32 4,117,982 -1.40(-1.81%)
Aug 24, 2009 77.07 78.44 76.66 77.72 3,836,512 +1.07(+1.39%)
Aug 21, 2009 75.55 76.96 75.22 76.65 4,434,865 +2.16(+2.89%)
Aug 20, 2009 73.92 75.12 73.92 74.50 3,899,366 +0.75(+1.02%)
Aug 19, 2009 71.61 74.51 71.53 73.75 4,873,841 +0.71(+0.97%)
Aug 18, 2009 72.09 73.15 71.46 73.03 3,602,208 +1.39(+1.94%)
Aug 17, 2009 71.48 72.29 71.18 71.64 3,972,112 -3.06(-4.10%)
Aug 14, 2009 76.52 76.94 73.79 74.70 4,375,049 -1.91(-2.49%)
Aug 13, 2009 75.55 77.08 75.15 76.61 4,845,548 +2.16(+2.89%)
Aug 12, 2009 73.15 75.43 73.05 74.46 3,882,200 +1.03(+1.40%)
Aug 11, 2009 74.65 74.84 72.96 73.43 4,362,341 -1.50(-2.01%)
Aug 10, 2009 74.81 75.80 74.31 74.93 4,096,857 +0.72(+0.97%)
Aug 07, 2009 77.12 77.14 74.15 74.21 6,424,039 -2.03(-2.66%)
Aug 06, 2009 77.00 77.47 75.32 76.24 3,546,700 -0.48(-0.63%)
Aug 05, 2009 79.42 78.02 75.73 76.72 8,650,676 -2.58(-3.25%)
Aug 04, 2009 79.95 80.51 79.00 79.30 4,745,766 -1.78(-2.19%)
Aug 03, 2009 80.63 81.97 80.30 81.08 4,429,521 +2.29(+2.91%)
Jul 31, 2009 76.89 79.04 76.64 78.79 4,227,687 +0.76(+0.98%)
Jul 30, 2009 78.56 78.75 77.28 78.03 5,186,303 +0.92(+1.19%)
Jul 29, 2009 78.23 78.31 75.73 77.11 6,201,359 -2.63(-3.30%)
Jul 28, 2009 79.25 79.82 78.13 79.74 4,551,125 -1.32(-1.63%)
Jul 27, 2009 80.62 81.76 80.19 81.06 4,629,721 +0.02(+0.02%)
Jul 24, 2009 78.20 81.12 78.20 81.04 1,664 +2.01(+2.54%)
Jul 23, 2009 76.61 79.41 75.73 79.03 5,410,190 +2.63(+3.44%)
Jul 22, 2009 75.63 77.23 74.75 76.41 4,682,625 -0.39(-0.50%)
Jul 21, 2009 76.19 77.76 75.43 76.79 6,580,129 +2.19(+2.94%)
Jul 20, 2009 74.31 75.09 73.26 74.60 4,262,150 +1.10(+1.49%)
Jul 17, 2009 72.67 74.11 72.22 73.50 4,045,128 +0.81(+1.12%)
Jul 16, 2009 71.07 73.06 70.55 72.69 4,097,286 +0.97(+1.35%)
Jul 15, 2009 70.98 71.93 70.49 71.72 4,547,752 +2.11(+3.03%)
Jul 14, 2009 69.69 70.13 68.50 69.61 3,583,853 +0.70(+1.02%)
Jul 13, 2009 67.62 68.93 67.32 68.91 3,914,418 +0.66(+0.97%)
Jul 10, 2009 66.24 68.47 66.06 68.25 4,427,862 +0.74(+1.10%)
Jul 09, 2009 67.73 68.63 66.06 67.51 6,649,604 +0.85(+1.28%)
Jul 08, 2009 66.03 67.23 64.30 66.66 7,860,568 +0.11(+0.16%)
Jul 07, 2009 68.52 68.85 66.24 66.55 5,874,677 -2.63(-3.80%)
Jul 06, 2009 67.64 69.30 66.66 69.18 7,432,972 -0.76(-1.09%)
Jul 02, 2009 70.99 71.18 68.79 69.94 5,795,523 -2.70(-3.72%)
Jul 01, 2009 74.43 75.51 72.51 72.64 4,564,070 -0.81(-1.10%)
Jun 30, 2009 74.89 76.21 72.83 73.45 5,093,813 -1.41(-1.89%)
Jun 29, 2009 75.99 76.38 74.40 74.86 3,989,116 -0.16(-0.21%)
Jun 26, 2009 74.28 75.41 73.92 75.02 4,841,449 -0.15(-0.20%)
Jun 25, 2009 74.02 75.63 73.96 75.17 5,106,347 +2.67(+3.68%)
Jun 24, 2009 73.09 74.37 71.71 72.50 5,309,423 +0.35(+0.48%)
Jun 23, 2009 72.01 72.96 70.67 72.15 4,949,661 +0.61(+0.86%)
Jun 22, 2009 74.22 74.62 71.54 71.54 6,128,105 -4.60(-6.04%)
Jun 19, 2009 77.31 77.93 75.34 76.14 4,440,108 -0.26(-0.34%)
Jun 18, 2009 76.37 77.80 75.78 76.40 4,051,454 -0.31(-0.40%)
Jun 17, 2009 77.11 78.04 75.69 76.70 7,410,554 -1.17(-1.50%)
Jun 16, 2009 80.83 81.20 77.66 77.87 4,997,228 -1.88(-2.36%)
Jun 15, 2009 80.78 80.95 78.02 79.75 4,760,380 -1.90(-2.32%)
Jun 12, 2009 82.25 82.72 80.68 81.65 4,319,708 -2.05(-2.45%)
Jun 11, 2009 83.43 84.60 82.11 83.69 6,413,498 +0.69(+0.83%)
Jun 10, 2009 83.40 84.01 82.06 83.00 5,408,478 +0.88(+1.07%)
Jun 09, 2009 81.99 83.14 81.07 82.12 4,436,674 +1.61(+2.00%)
Jun 08, 2009 80.58 80.96 79.21 80.51 4,375,422 -0.99(-1.21%)
Jun 05, 2009 82.24 82.74 79.36 81.50 5,604,173 +0.41(+0.50%)
Jun 04, 2009 80.09 81.88 79.03 81.09 4,392,640 +2.13(+2.69%)
Jun 03, 2009 80.84 81.49 77.61 78.97 6,496,397 -3.85(-4.64%)
Jun 02, 2009 81.96 83.37 81.74 82.81 5,197,116 +0.32(+0.38%)
Jun 01, 2009 80.50 83.10 80.16 82.50 6,139,833 +3.92(+4.98%)
May 29, 2009 79.15 79.34 77.51 78.58 6,266,241 +0.76(+0.98%)
May 28, 2009 74.73 78.15 73.94 77.82 7,417,330 +4.32(+5.88%)
May 27, 2009 73.41 75.69 73.37 73.50 5,411,006 +0.14(+0.19%)
May 26, 2009 70.39 74.07 69.70 73.36 4,581,755 +2.38(+3.36%)
May 22, 2009 71.53 72.20 70.79 70.98 4,292,939 -0.08(-0.11%)
May 21, 2009 71.09 71.53 69.41 71.06 4,542,079 -1.23(-1.70%)
May 20, 2009 73.02 74.25 71.98 72.28 5,455,390 +0.83(+1.16%)
May 19, 2009 70.44 72.23 69.23 71.45 5,017,251 +1.52(+2.18%)
May 18, 2009 68.73 70.10 68.08 69.93 5,248,641 +2.34(+3.47%)
May 15, 2009 69.22 70.61 67.13 67.59 6,598,494 -2.46(-3.51%)
May 14, 2009 69.43 70.61 68.64 70.05 5,738,886 -0.74(-1.04%)
May 13, 2009 72.17 72.42 69.22 70.78 5,663,591 -2.32(-3.17%)
May 12, 2009 73.90 74.21 71.25 73.10 4,636,249 +0.28(+0.38%)
May 11, 2009 73.16 74.15 72.27 72.83 4,604,913 -1.75(-2.35%)
May 08, 2009 74.02 75.29 72.55 74.58 5,075,798 +2.49(+3.46%)
May 07, 2009 76.04 76.38 70.78 72.08 7,095,986 -1.66(-2.25%)
May 06, 2009 73.98 76.52 73.46 73.75 8,205,093 +1.60(+2.22%)
May 05, 2009 72.87 72.89 70.58 72.14 5,090,054 -1.02(-1.39%)
May 04, 2009 73.14 73.40 72.62 73.16 5,933,257 +3.34(+4.79%)
May 01, 2009 66.94 70.20 66.50 69.82 5,054,459 +3.10(+4.65%)
Apr 30, 2009 67.63 69.06 65.25 66.72 5,742,212 +0.21(+0.31%)
Apr 29, 2009 65.63 67.32 65.25 66.51 4,295,444 +1.85(+2.86%)
Apr 28, 2009 64.73 65.27 63.62 64.66 3,816,988 -1.17(-1.77%)
Apr 27, 2009 65.94 66.74 65.25 65.83 3,807,706 -1.60(-2.38%)
Apr 24, 2009 65.88 68.67 65.41 67.43 5,695,139 +2.88(+4.46%)
Apr 23, 2009 64.79 65.99 63.52 64.55 5,227,895 +1.26(+1.98%)
Apr 22, 2009 63.41 65.04 62.53 63.30 5,509,952 +0.02(+0.03%)
Apr 21, 2009 61.69 64.34 61.50 63.28 6,958,017 -0.09(-0.14%)
Apr 20, 2009 65.11 65.63 62.80 63.36 5,787,947 -4.82(-7.08%)
Apr 17, 2009 66.31 68.68 66.12 68.19 6,375,882 +2.12(+3.20%)
Apr 16, 2009 65.79 66.50 64.43 66.07 5,641,146 +0.51(+0.78%)
Apr 15, 2009 65.61 66.64 64.59 65.56 4,434,952 -0.40(-0.60%)
Apr 14, 2009 65.25 67.94 64.26 65.95 6,287,305 +0.23(+0.35%)
Apr 13, 2009 64.13 66.35 63.96 65.73 4,487,253 -0.34(-0.51%)
Apr 09, 2009 64.30 66.17 64.28 66.06 6,087,172 +3.58(+5.73%)
Apr 08, 2009 61.22 63.18 60.87 62.48 4,892,906 +0.61(+0.99%)
Apr 07, 2009 62.29 62.78 61.16 61.87 5,095,192 -1.74(-2.74%)
Apr 06, 2009 63.56 63.72 61.96 63.61 4,002,330 -1.17(-1.80%)
Apr 03, 2009 61.92 65.61 61.07 64.78 6,428,415 +2.87(+4.63%)
Apr 02, 2009 60.89 62.77 60.31 61.91 7,496,726 +3.26(+5.56%)
Apr 01, 2009 57.31 59.35 56.11 58.65 5,219,757 +0.47(+0.82%)
Mar 31, 2009 60.19 60.75 57.68 58.17 6,720,222 -1.25(-2.10%)
Mar 30, 2009 59.17 59.79 57.84 59.42 4,811,263 -3.84(-6.06%)
Mar 26, 2009 64.40 66.40 61.33 63.26 11,697,886 -0.56(-0.88%)
Mar 25, 2009 63.03 64.04 59.47 63.82 8,355,015 +0.88(+1.40%)
Mar 24, 2009 63.08 64.15 61.21 62.94 5,618,842 -1.20(-1.87%)
Mar 23, 2009 62.37 64.15 62.30 64.14 7,559,024 +5.18(+8.79%)
Mar 20, 2009 60.61 61.30 58.39 58.95 7,308,922 -3.42(-5.48%)
Mar 19, 2009 61.41 62.90 59.79 62.37 10,537,152 +3.74(+6.38%)
Mar 18, 2009 56.84 59.46 55.49 58.63 9,454,409 +1.61(+2.83%)
Mar 17, 2009 55.90 57.15 54.18 57.02 5,331,233 +1.57(+2.84%)
Mar 16, 2009 54.86 56.96 53.29 55.45 7,165,912 +0.83(+1.52%)
Mar 13, 2009 55.71 56.57 54.19 54.61 0 -0.56(-1.02%)
Mar 12, 2009 53.00 55.51 52.52 55.18 7,690,589 +2.73(+5.20%)
Mar 11, 2009 52.94 53.10 51.54 52.45 8,546,273 +0.81(+1.57%)
Mar 10, 2009 50.82 52.73 50.40 51.64 9,435,697 +2.47(+5.03%)
Mar 09, 2009 50.34 52.56 48.64 49.17 10,180,240 -1.36(-2.70%)
Mar 06, 2009 51.82 52.60 49.04 50.53 0 -0.39(-0.76%)
Mar 05, 2009 54.97 55.85 49.69 50.92 15,598,070 -4.88(-8.75%)
Mar 04, 2009 57.14 57.31 54.62 55.80 13,678,324 +1.36(+2.51%)
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.