Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	51.75	52.08	51.40	51.96	1,770,787	+0.02(+0.04%)
Mar 27, 2013	50.60	52.33	50.54	51.94	3,262,200	+1.04(+2.04%)
Mar 26, 2013	51.02	51.19	50.67	50.90	3,888,842	-0.05(-0.10%)
Mar 25, 2013	51.67	52.02	50.75	50.95	2,741,064	-0.71(-1.37%)
Mar 22, 2013	51.88	52.11	51.41	51.66	1,960,043	-0.14(-0.27%)
Mar 21, 2013	52.52	53.01	51.77	51.80	2,218,777	-1.17(-2.21%)
Mar 20, 2013	52.69	53.15	52.23	52.97	1,818,764	+0.75(+1.44%)
Mar 19, 2013	53.22	53.25	51.65	52.22	3,091,085	-1.05(-1.97%)
Mar 18, 2013	52.61	53.55	52.32	53.27	2,698,622	-0.29(-0.54%)
Mar 15, 2013	53.34	54.08	53.13	53.56	3,814,041	-0.20(-0.37%)
Mar 14, 2013	53.15	53.77	52.74	53.76	3,711,802	+0.94(+1.78%)
Mar 13, 2013	53.28	53.49	52.72	52.82	2,629,881	-0.46(-0.86%)
Mar 12, 2013	53.14	53.64	52.89	53.28	1,886,659	+0.28(+0.53%)
Mar 11, 2013	53.05	53.30	52.40	53.00	2,050,215	-0.22(-0.41%)
Mar 08, 2013	53.18	53.44	52.86	53.22	2,665,036	+0.09(+0.17%)
Mar 07, 2013	53.84	53.89	52.95	53.13	2,533,984	-0.32(-0.60%)
Mar 06, 2013	53.30	54.30	53.02	53.45	3,852,535	+0.42(+0.79%)
Mar 05, 2013	53.12	53.33	51.91	53.03	5,484,518	+0.84(+1.61%)
Mar 04, 2013	54.25	54.36	51.76	52.19	10,250,175	+0.04(+0.08%)
Mar 01, 2013	51.76	52.33	51.20	52.15	3,446,581	-0.15(-0.29%)
Feb 28, 2013	52.17	52.96	52.17	52.30	2,310,205	-0.34(-0.65%)
Feb 27, 2013	51.50	52.83	51.07	52.64	2,900,833	+1.39(+2.71%)
Feb 26, 2013	51.45	51.61	50.10	51.25	4,842,159	-2.03(-3.81%)
Feb 22, 2013	53.39	53.39	52.36	53.28	3,017,716	+0.12(+0.23%)
Feb 21, 2013	53.55	53.56	52.29	53.16	4,255,449	-1.16(-2.14%)
Feb 20, 2013	56.18	56.21	54.17	54.32	3,818,882	-1.94(-3.45%)
Feb 19, 2013	56.21	56.69	55.93	56.26	3,021,370	+0.00(+0.00%)
Feb 15, 2013	57.08	57.49	55.68	56.26	10,294,480	-3.04(-5.13%)
Feb 14, 2013	56.68	59.50	56.37	59.30	5,905,995	+2.24(+3.93%)
Feb 13, 2013	56.52	57.54	56.52	57.06	3,067,062	+0.92(+1.64%)
Feb 12, 2013	55.82	56.44	55.82	56.14	2,773,396	+0.39(+0.70%)
Feb 11, 2013	56.18	56.30	55.58	55.75	2,573,120	-0.63(-1.12%)
Feb 08, 2013	56.10	56.46	55.76	56.38	1,998,176	+0.15(+0.27%)
Feb 07, 2013	55.69	56.68	55.69	56.23	2,456,768	-0.30(-0.53%)
Feb 06, 2013	56.34	56.56	54.92	56.53	4,283,935	-0.45(-0.79%)
Feb 04, 2013	57.27	57.49	56.80	56.98	2,148,011	-1.00(-1.72%)
Feb 01, 2013	57.25	58.00	56.72	57.98	2,789,254	+1.27(+2.24%)
Jan 31, 2013	57.16	57.65	56.39	56.71	2,349,171	-0.69(-1.20%)
Jan 30, 2013	57.23	58.55	57.01	57.40	3,457,155	-0.32(-0.55%)
Jan 29, 2013	57.78	57.93	57.42	57.72	2,338,872	-0.45(-0.77%)
Jan 28, 2013	58.07	58.62	57.61	58.17	6,325,189	+1.41(+2.48%)
Jan 25, 2013	55.91	56.78	55.88	56.76	3,027,486	+1.16(+2.09%)
Jan 24, 2013	55.76	56.51	55.53	55.60	2,839,053	-0.33(-0.59%)
Jan 23, 2013	55.58	56.17	55.51	55.93	2,319,088	+0.18(+0.32%)
Jan 22, 2013	55.84	56.00	55.40	55.75	2,187,721	-0.03(-0.05%)
Jan 18, 2013	55.64	55.78	55.20	55.78	2,257,434	+0.47(+0.85%)
Jan 17, 2013	55.03	55.47	54.81	55.31	4,678,078	+0.62(+1.13%)
Jan 16, 2013	53.79	55.18	53.68	54.69	4,818,956	+0.80(+1.48%)
Jan 15, 2013	53.62	54.16	53.55	53.89	4,403,759	-0.04(-0.07%)
Jan 14, 2013	56.11	56.34	53.80	53.93	11,857,364	-0.16(-0.30%)
Jan 11, 2013	53.89	54.20	53.72	54.09	4,241,354	+0.10(+0.19%)
Jan 10, 2013	53.76	54.05	52.88	53.99	5,165,609	+1.23(+2.33%)
Jan 09, 2013	52.29	52.90	52.29	52.76	3,186,136	+0.40(+0.76%)
Jan 08, 2013	52.15	52.54	51.84	52.36	4,384,626	-0.15(-0.29%)
Jan 07, 2013	51.92	52.74	51.48	52.51	6,276,177	+0.69(+1.33%)
Jan 04, 2013	50.03	51.95	50.02	51.82	10,754,612	+2.62(+5.32%)
Jan 03, 2013	45.96	49.90	45.64	49.20	12,557,501	+2.96(+6.40%)

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.