Transocean Ltd (NY: RIG )

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.