Transocean Ltd (NY: RIG )

2.840 USD -0.080 (-2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 60.88 61.45 58.34 58.84 6,644,144 -1.26(-2.10%)
Mar 30, 2009 59.85 60.47 58.50 60.10 4,756,796 -3.88(-6.06%)
Mar 26, 2009 65.14 67.16 62.03 63.98 11,565,457 -0.57(-0.88%)
Mar 25, 2009 63.75 64.77 60.15 64.55 8,260,430 +0.89(+1.40%)
Mar 24, 2009 63.80 64.89 61.92 63.66 5,555,233 -1.21(-1.87%)
Mar 23, 2009 63.09 64.88 63.01 64.87 7,473,450 +5.24(+8.79%)
Mar 20, 2009 61.30 62.00 59.06 59.63 7,226,180 -3.45(-5.48%)
Mar 19, 2009 62.11 63.62 60.47 63.08 10,417,863 +3.79(+6.38%)
Mar 18, 2009 57.49 60.14 56.13 59.30 9,347,378 +1.63(+2.83%)
Mar 17, 2009 56.54 57.80 54.80 57.67 5,270,880 +1.59(+2.84%)
Mar 16, 2009 55.49 57.61 53.90 56.08 7,084,789 +0.84(+1.52%)
Mar 13, 2009 56.35 57.22 54.81 55.24 0 -0.57(-1.02%)
Mar 12, 2009 53.61 56.15 53.12 55.81 7,603,526 +2.76(+5.20%)
Mar 11, 2009 53.55 53.71 52.13 53.05 8,449,523 +0.82(+1.57%)
Mar 10, 2009 51.40 53.33 50.98 52.23 9,328,878 +2.50(+5.03%)
Mar 09, 2009 50.92 53.16 49.20 49.73 10,064,992 -1.38(-2.70%)
Mar 06, 2009 52.41 53.20 49.60 51.11 0 -0.39(-0.76%)
Mar 05, 2009 55.60 56.49 50.26 51.50 15,421,488 -4.94(-8.75%)
Mar 04, 2009 57.79 57.97 55.25 56.44 13,523,475 +1.38(+2.51%)
Mar 02, 2009 58.01 59.17 54.29 55.06 10,069,740 -4.71(-7.88%)
Feb 27, 2009 58.24 62.36 57.52 59.77 0 +0.01(+0.02%)
Feb 26, 2009 59.33 61.40 58.77 59.76 8,798,685 +1.66(+2.86%)
Feb 25, 2009 58.44 60.40 55.53 58.10 8,790,784 -0.05(-0.09%)
Feb 24, 2009 56.25 58.69 54.80 58.15 8,542,981 +2.69(+4.85%)
Feb 23, 2009 60.58 61.50 54.81 55.46 8,772,991 -4.06(-6.82%)
Feb 20, 2009 58.45 59.97 57.32 59.52 7,399,202 -0.10(-0.17%)
Feb 19, 2009 59.00 60.92 58.75 59.62 7,439,102 +2.42(+4.23%)
Feb 18, 2009 56.88 57.75 55.10 57.20 6,615,783 +1.35(+2.42%)
Feb 17, 2009 57.86 58.48 55.69 55.85 9,172,647 -4.30(-7.15%)
Feb 13, 2009 59.74 61.84 59.44 60.15 7,480,500 -0.04(-0.07%)
Feb 12, 2009 57.41 60.37 57.10 60.19 8,480,333 +1.51(+2.57%)
Feb 11, 2009 60.00 60.75 56.96 58.68 6,532,535 -0.58(-0.98%)
Feb 10, 2009 61.06 62.50 58.27 59.26 9,366,279 -1.48(-2.44%)
Feb 09, 2009 60.24 62.84 59.78 60.74 10,078,282 +1.01(+1.69%)
Feb 06, 2009 56.88 60.02 56.44 59.73 7,556,250 +1.88(+3.25%)
Feb 05, 2009 54.93 58.21 53.85 57.85 7,428,729 +2.60(+4.71%)
Feb 04, 2009 54.65 57.09 54.27 55.25 7,184,186 +1.56(+2.91%)
Feb 03, 2009 54.35 54.75 52.65 53.69 5,288,662 +0.05(+0.09%)
Feb 02, 2009 53.15 54.67 52.51 53.64 5,548,185 -0.98(-1.79%)
Jan 30, 2009 56.17 56.82 54.13 54.62 0 -0.17(-0.31%)
Jan 29, 2009 55.02 56.26 54.10 54.79 7,166,368 -1.82(-3.21%)
Jan 28, 2009 55.70 57.15 55.24 56.61 7,866,976 +2.14(+3.93%)
Jan 27, 2009 55.46 55.46 52.86 54.47 5,892,326 -0.33(-0.60%)
Jan 26, 2009 55.88 57.00 53.81 54.80 11,178,214 +2.58(+4.94%)
Jan 23, 2009 47.93 53.50 47.92 52.22 7,969,574 +2.67(+5.39%)
Jan 22, 2009 48.87 51.25 47.81 49.55 7,279,224 -0.43(-0.86%)
Jan 21, 2009 47.50 50.32 46.72 49.98 8,004,955 +3.59(+7.74%)
Jan 20, 2009 49.00 50.78 46.11 46.39 7,580,139 -3.70(-7.39%)
Jan 16, 2009 51.02 51.27 49.11 50.09 6,977,770 +0.07(+0.14%)
Jan 15, 2009 49.01 50.40 46.50 50.02 7,894,493 +0.42(+0.85%)
Jan 14, 2009 50.25 50.40 48.60 49.60 10,454,540 -2.41(-4.63%)
Jan 13, 2009 50.33 52.59 49.66 52.01 8,273,191 +1.48(+2.93%)
Jan 12, 2009 53.33 53.74 49.61 50.53 10,955,703 -3.97(-7.28%)
Jan 09, 2009 56.15 57.02 54.12 54.50 7,602,794 -2.13(-3.76%)
Jan 08, 2009 54.22 56.82 53.67 56.63 8,896,982 +1.72(+3.13%)
Jan 07, 2009 55.69 55.95 52.37 54.91 10,646,640 -2.01(-3.53%)
Jan 06, 2009 56.44 57.85 55.50 56.92 16,355,723 +2.60(+4.79%)
Jan 05, 2009 51.90 56.36 51.58 54.32 14,651,693 +2.31(+4.44%)
Jan 02, 2009 47.98 52.32 47.98 52.01 0 +4.76(+10.07%)
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.