Transocean Ltd (NY: RIG )

3.700 USD +0.020 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 41.35 41.48 41.07 41.34 3,937,291 +0.15(+0.36%)
Mar 28, 2014 40.67 41.25 40.54 41.19 4,213,758 +0.83(+2.06%)
Mar 27, 2014 40.53 41.10 40.33 40.36 4,624,878 -0.11(-0.27%)
Mar 26, 2014 40.74 41.11 40.43 40.47 4,360,517 -0.16(-0.39%)
Mar 25, 2014 40.28 40.69 39.95 40.63 4,305,438 +0.75(+1.88%)
Mar 24, 2014 40.47 40.62 39.83 39.88 4,267,958 -0.52(-1.29%)
Mar 21, 2014 40.34 40.87 40.18 40.40 8,919,790 +0.28(+0.70%)
Mar 20, 2014 39.42 40.45 39.33 40.12 5,383,550 +0.31(+0.78%)
Mar 19, 2014 39.94 40.19 39.56 39.81 6,149,244 +0.62(+1.58%)
Mar 18, 2014 38.71 39.41 38.58 39.19 5,594,628 +0.28(+0.72%)
Mar 17, 2014 38.96 39.11 38.47 38.91 6,056,191 +0.07(+0.18%)
Mar 14, 2014 39.47 39.70 38.55 38.84 8,914,767 -0.70(-1.77%)
Mar 13, 2014 40.97 40.97 39.14 39.54 14,662,105 -1.25(-3.06%)
Mar 12, 2014 41.38 41.64 40.72 40.79 6,326,413 -0.89(-2.14%)
Mar 11, 2014 41.94 42.60 41.58 41.68 4,481,073 -0.18(-0.43%)
Mar 10, 2014 42.03 42.16 41.27 41.86 5,249,165 -0.21(-0.50%)
Mar 07, 2014 42.62 42.62 41.89 42.07 5,138,447 -0.49(-1.15%)
Mar 06, 2014 42.60 43.00 42.36 42.56 6,067,254 +0.13(+0.31%)
Mar 05, 2014 41.90 42.74 41.75 42.43 5,201,210 +0.43(+1.02%)
Mar 04, 2014 41.94 42.23 41.37 42.00 4,661,596 +0.33(+0.79%)
Mar 03, 2014 41.36 42.34 41.31 41.67 4,965,357 -0.73(-1.72%)
Feb 28, 2014 42.49 42.53 42.06 42.40 6,032,130 -0.15(-0.35%)
Feb 27, 2014 43.39 43.40 41.44 42.55 12,684,536 -0.46(-1.07%)
Feb 26, 2014 43.51 43.64 42.96 43.01 5,150,987 -0.41(-0.94%)
Feb 25, 2014 43.69 43.72 42.24 43.42 8,577,348 -0.50(-1.14%)
Feb 24, 2014 43.25 44.10 43.14 43.92 4,960,717 +0.78(+1.81%)
Feb 21, 2014 43.07 43.52 42.91 43.14 3,622,880 +0.16(+0.37%)
Feb 20, 2014 43.05 43.39 42.75 42.98 3,780,268 +0.19(+0.44%)
Feb 19, 2014 42.50 43.35 42.30 42.79 5,152,688 -0.21(-0.49%)
Feb 18, 2014 42.96 43.18 42.05 43.00 7,435,729 -0.13(-0.30%)
Feb 14, 2014 43.33 43.13 43.13 43.13 5,082,400 -0.23(-0.53%)
Feb 13, 2014 43.17 43.45 42.72 43.36 4,604,339 +0.17(+0.39%)
Feb 12, 2014 44.19 44.20 43.14 43.19 4,558,590 -0.66(-1.51%)
Feb 11, 2014 42.68 44.20 42.60 43.85 5,736,979 +1.59(+3.76%)
Feb 10, 2014 42.50 42.73 42.02 42.26 3,966,525 -0.07(-0.17%)
Feb 07, 2014 42.71 42.75 42.00 42.33 5,340,547 -0.03(-0.07%)
Feb 06, 2014 41.94 42.58 41.73 42.36 5,679,948 +0.75(+1.80%)
Feb 05, 2014 42.27 42.35 41.44 41.61 4,750,907 -0.81(-1.91%)
Feb 04, 2014 42.32 42.72 42.13 42.42 3,772,661 -0.05(-0.12%)
Feb 03, 2014 43.08 43.14 42.20 42.47 5,818,824 -0.81(-1.87%)
Jan 31, 2014 43.07 43.67 42.80 43.28 3,386,524 -0.39(-0.89%)
Jan 30, 2014 43.97 43.98 43.32 43.67 3,829,703 -0.18(-0.41%)
Jan 29, 2014 44.27 44.31 43.59 43.85 6,449,305 -1.12(-2.49%)
Jan 28, 2014 44.89 45.37 44.53 44.97 4,574,479 -0.28(-0.62%)
Jan 27, 2014 44.58 45.34 44.43 45.25 5,533,180 +1.00(+2.26%)
Jan 24, 2014 45.02 45.03 44.14 44.25 6,511,441 -1.18(-2.60%)
Jan 23, 2014 46.34 46.34 44.95 45.43 9,854,001 -1.40(-2.99%)
Jan 22, 2014 46.90 46.97 46.33 46.83 2,535,160 +0.08(+0.17%)
Jan 21, 2014 46.89 47.12 46.45 46.75 3,254,412 +0.06(+0.13%)
Jan 17, 2014 47.10 46.69 46.69 46.69 6,599,500 -0.51(-1.08%)
Jan 16, 2014 47.72 47.73 46.87 47.20 4,373,485 -0.33(-0.69%)
Jan 15, 2014 48.31 48.31 47.32 47.53 4,878,765 -0.78(-1.61%)
Jan 14, 2014 47.92 48.44 47.79 48.31 2,476,123 +0.82(+1.73%)
Jan 13, 2014 48.49 48.53 47.20 47.49 4,754,677 -1.04(-2.14%)
Jan 10, 2014 48.89 48.90 48.44 48.53 2,901,802 +0.03(+0.06%)
Jan 09, 2014 48.69 48.70 47.98 48.50 3,069,185 +0.00(+0.00%)
Jan 08, 2014 48.78 48.78 48.09 48.50 4,613,330 -0.60(-1.22%)
Jan 07, 2014 48.98 49.22 48.63 49.10 3,110,922 +0.34(+0.70%)
Jan 06, 2014 49.02 49.02 48.62 48.76 3,865,632 +0.09(+0.18%)
Jan 03, 2014 49.03 49.12 48.47 48.67 2,218,989 -0.24(-0.49%)
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.