Transocean Ltd (NY: RIG )

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	61.91	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	63.09	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.