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 (%)
Apr 29, 2016 11.36 11.65 10.57 11.08 22,810,474 -0.02(-0.18%)
Apr 28, 2016 11.08 11.55 10.87 11.10 20,847,644 -0.06(-0.54%)
Apr 27, 2016 10.51 11.20 10.47 11.16 21,631,828 +0.84(+8.14%)
Apr 26, 2016 10.33 10.49 9.950 10.32 14,268,431 +0.06(+0.58%)
Apr 25, 2016 10.63 10.87 10.15 10.26 15,105,425 -0.53(-4.91%)
Apr 22, 2016 10.75 11.25 10.43 10.79 20,748,173 +0.26(+2.47%)
Apr 21, 2016 10.83 11.10 10.38 10.53 17,685,895 -0.23(-2.14%)
Apr 20, 2016 10.51 10.95 10.37 10.76 18,110,912 +0.08(+0.75%)
Apr 19, 2016 9.850 10.94 9.830 10.68 30,561,349 +0.93(+9.54%)
Apr 18, 2016 9.220 9.885 9.100 9.750 19,310,863 +0.03(+0.31%)
Apr 15, 2016 9.060 9.870 9.010 9.720 25,996,624 +0.46(+4.97%)
Apr 14, 2016 10.08 10.10 9.130 9.260 21,738,622 -0.63(-6.37%)
Apr 13, 2016 9.580 10.20 9.500 9.890 24,807,672 +0.30(+3.13%)
Apr 12, 2016 9.000 9.730 8.850 9.590 23,258,932 +0.72(+8.12%)
Apr 11, 2016 8.720 9.000 8.710 8.870 12,760,575 +0.20(+2.31%)
Apr 08, 2016 8.720 8.890 8.620 8.670 16,715,144 +0.26(+3.09%)
Apr 07, 2016 8.630 8.760 8.340 8.410 18,659,867 -0.27(-3.11%)
Apr 06, 2016 8.860 9.050 8.580 8.680 20,207,256 +0.04(+0.46%)
Apr 05, 2016 8.470 8.735 8.340 8.640 14,431,268 +0.09(+1.05%)
Apr 04, 2016 8.580 9.010 8.460 8.550 16,914,175 -0.03(-0.35%)
Apr 01, 2016 8.880 8.880 8.400 8.580 24,094,892 -0.56(-6.13%)
Mar 31, 2016 8.850 9.270 8.815 9.140 19,253,173 +0.25(+2.81%)
Mar 30, 2016 8.660 9.240 8.540 8.890 53,552,170 +0.01(+0.11%)
Mar 29, 2016 8.820 8.970 8.500 8.880 21,644,756 -0.43(-4.62%)
Mar 28, 2016 9.430 9.550 9.000 9.310 9,216,448 -0.07(-0.75%)
Mar 24, 2016 9.020 9.380 9.380 9.380 12,334,800 +0.11(+1.19%)
Mar 23, 2016 9.920 10.00 9.140 9.270 16,016,276 -0.73(-7.30%)
Mar 22, 2016 9.940 10.18 9.910 10.00 20,022,366 -0.53(-5.03%)
Mar 21, 2016 10.55 10.75 10.27 10.53 16,397,187 -0.25(-2.32%)
Mar 18, 2016 11.56 11.65 10.68 10.78 35,964,223 -0.93(-7.94%)
Mar 17, 2016 11.30 11.86 11.18 11.71 16,051,891 +0.49(+4.37%)
Mar 16, 2016 11.06 11.32 10.81 11.22 13,957,461 +0.18(+1.63%)
Mar 15, 2016 11.10 11.13 10.51 11.04 13,607,082 -0.22(-1.95%)
Mar 14, 2016 10.83 11.52 10.77 11.26 14,736,949 +0.01(+0.09%)
Mar 11, 2016 11.19 11.79 11.02 11.25 17,038,690 +0.29(+2.65%)
Mar 10, 2016 10.93 11.28 10.46 10.96 17,874,843 -0.21(-1.88%)
Mar 09, 2016 11.55 11.58 10.84 11.17 14,216,712 -0.24(-2.10%)
Mar 08, 2016 12.66 12.68 11.40 11.41 25,099,800 -1.30(-10.23%)
Mar 07, 2016 12.47 13.25 12.31 12.71 27,251,476 +0.00(+0.00%)
Mar 04, 2016 10.90 13.48 10.69 12.71 53,611,246 +1.88(+17.36%)
Mar 03, 2016 9.600 11.00 9.570 10.83 23,207,235 +0.99(+10.06%)
Mar 02, 2016 8.830 9.880 8.810 9.840 17,781,053 +0.77(+8.49%)
Mar 01, 2016 8.770 9.260 8.450 9.070 16,238,070 +0.42(+4.86%)
Feb 29, 2016 8.750 8.990 8.600 8.650 12,623,128 +0.00(+0.00%)
Feb 26, 2016 8.310 9.180 8.250 8.650 20,462,856 +0.42(+5.10%)
Feb 25, 2016 8.110 8.360 7.850 8.230 17,944,783 +0.03(+0.37%)
Feb 24, 2016 7.880 8.305 7.665 8.200 22,269,945 -0.34(-3.98%)
Feb 23, 2016 8.540 8.820 8.450 8.540 12,511,916 -0.29(-3.28%)
Feb 22, 2016 8.530 8.920 8.510 8.830 10,435,563 +0.50(+6.00%)
Feb 19, 2016 8.480 8.610 8.080 8.330 15,104,529 -0.33(-3.81%)
Feb 18, 2016 9.260 9.290 8.420 8.660 16,543,972 -0.47(-5.15%)
Feb 17, 2016 8.630 9.360 8.620 9.130 12,699,381 +0.47(+5.43%)
Feb 16, 2016 9.010 9.010 8.480 8.660 11,375,392 -0.20(-2.26%)
Feb 12, 2016 8.910 8.860 8.860 8.860 12,111,100 +0.25(+2.90%)
Feb 11, 2016 8.620 8.790 8.230 8.610 11,675,161 -0.17(-1.94%)
Feb 10, 2016 8.640 9.190 8.640 8.780 8,568,441 -0.13(-1.46%)
Feb 09, 2016 9.490 9.530 8.384 8.910 13,565,456 -0.64(-6.70%)
Feb 08, 2016 9.880 9.890 9.250 9.550 10,850,794 -0.73(-7.10%)
Feb 05, 2016 10.05 10.83 9.890 10.28 16,193,113 +0.09(+0.88%)
Feb 04, 2016 9.370 10.26 9.360 10.19 14,982,096 +0.84(+8.98%)
Feb 03, 2016 9.190 9.430 8.520 9.350 11,520,606 +0.30(+3.31%)
Feb 02, 2016 9.510 9.530 8.830 9.050 14,273,813 -0.74(-7.56%)
Feb 01, 2016 9.950 9.980 9.610 9.790 10,537,927 -0.63(-6.05%)
Jan 29, 2016 9.950 10.45 9.900 10.42 10,596,270 +0.39(+3.89%)
Jan 28, 2016 10.25 10.37 9.715 10.03 17,368,190 +0.19(+1.93%)
Jan 27, 2016 9.610 10.20 9.480 9.840 9,727,515 +0.14(+1.44%)
Jan 26, 2016 9.650 9.770 9.390 9.700 8,742,036 +0.41(+4.41%)
Jan 25, 2016 9.660 9.870 9.250 9.290 11,035,762 -0.48(-4.91%)
Jan 22, 2016 10.12 10.40 9.480 9.770 15,501,758 +0.05(+0.51%)
Jan 21, 2016 9.030 10.15 9.000 9.720 15,064,638 +0.64(+7.05%)
Jan 20, 2016 9.040 9.290 8.570 9.080 16,487,889 -0.21(-2.26%)
Jan 19, 2016 9.750 9.830 8.950 9.290 12,038,618 -0.57(-5.78%)
Jan 15, 2016 9.810 9.860 9.860 9.860 13,844,000 -0.68(-6.45%)
Jan 14, 2016 9.930 10.57 9.710 10.54 14,012,448 +0.74(+7.55%)
Jan 13, 2016 10.46 10.59 9.510 9.800 15,669,310 -0.48(-4.67%)
Jan 12, 2016 10.64 10.68 9.780 10.28 16,643,780 -0.06(-0.58%)
Jan 11, 2016 10.84 10.85 10.16 10.34 14,373,327 -0.41(-3.81%)
Jan 08, 2016 11.08 11.12 10.61 10.75 11,881,792 -0.25(-2.27%)
Jan 07, 2016 11.05 11.62 10.93 11.00 14,139,595 -0.52(-4.51%)
Jan 06, 2016 11.65 11.68 11.10 11.52 18,276,827 -0.63(-5.19%)
Jan 05, 2016 12.32 12.36 11.77 12.15 10,327,193 -0.40(-3.19%)
Jan 04, 2016 12.32 12.58 11.92 12.55 11,197,109 +0.17(+1.37%)
Dec 31, 2015 12.23 12.38 12.38 12.38 5,609,900 +0.11(+0.90%)
Dec 30, 2015 12.37 12.77 12.11 12.27 7,537,845 -0.44(-3.46%)
Dec 29, 2015 12.70 12.88 12.51 12.71 5,619,646 +0.37(+3.00%)
Dec 28, 2015 12.80 12.84 12.24 12.34 6,302,877 -0.64(-4.93%)
Dec 24, 2015 13.10 12.98 12.98 12.98 3,164,200 -0.14(-1.07%)
Dec 23, 2015 12.99 13.19 12.82 13.12 7,413,919 +0.57(+4.54%)
Dec 22, 2015 12.24 12.63 12.16 12.55 7,106,970 +0.43(+3.55%)
Dec 21, 2015 12.28 12.38 11.95 12.12 9,063,937 -0.14(-1.14%)
Dec 18, 2015 12.77 12.87 12.16 12.26 15,912,403 -0.74(-5.69%)
Dec 17, 2015 13.20 13.27 12.89 13.00 10,609,573 -0.33(-2.48%)
Dec 16, 2015 13.39 13.81 13.09 13.33 10,877,309 -0.05(-0.37%)
Dec 15, 2015 12.89 13.44 12.88 13.38 8,135,982 +0.74(+5.85%)
Dec 14, 2015 12.57 12.71 12.23 12.64 9,471,472 -0.05(-0.39%)
Dec 11, 2015 12.95 12.97 12.60 12.69 10,683,325 -0.46(-3.50%)
Dec 10, 2015 12.96 13.36 12.88 13.15 7,150,439 +0.08(+0.61%)
Dec 09, 2015 13.56 13.75 12.92 13.07 10,849,710 -0.19(-1.43%)
Dec 08, 2015 13.13 13.47 13.03 13.26 9,969,184 -0.01(-0.08%)
Dec 07, 2015 13.17 13.33 13.00 13.27 11,990,755 -0.23(-1.70%)
Dec 04, 2015 13.81 13.99 13.25 13.50 16,924,516 -0.54(-3.85%)
Dec 03, 2015 14.19 14.50 14.01 14.04 11,335,771 +0.21(+1.52%)
Dec 02, 2015 13.90 14.26 13.77 13.83 7,832,969 -0.37(-2.61%)
Dec 01, 2015 14.10 14.33 13.95 14.20 8,338,076 -0.16(-1.11%)
Nov 30, 2015 14.39 14.65 14.18 14.36 8,212,743 +0.24(+1.70%)
Nov 27, 2015 14.29 14.47 14.03 14.12 3,634,756 -0.36(-2.49%)
Nov 25, 2015 14.22 14.48 14.48 14.48 6,046,900 -0.11(-0.75%)
Nov 24, 2015 14.24 14.64 14.05 14.59 9,717,754 +0.62(+4.44%)
Nov 23, 2015 13.77 14.19 13.61 13.97 9,070,604 +0.06(+0.43%)
Nov 20, 2015 14.32 14.44 13.73 13.91 12,020,233 -0.26(-1.83%)
Nov 19, 2015 14.60 14.91 13.94 14.17 10,427,537 -0.53(-3.61%)
Nov 18, 2015 14.90 15.20 14.54 14.70 8,844,821 +0.19(+1.31%)
Nov 17, 2015 14.52 14.78 14.16 14.51 6,395,974 +0.06(+0.42%)
Nov 16, 2015 14.21 14.53 13.97 14.45 7,273,943 +0.21(+1.47%)
Nov 13, 2015 14.07 14.49 13.80 14.24 12,115,346 +0.07(+0.49%)
Nov 12, 2015 14.22 14.58 13.96 14.17 8,963,212 -0.36(-2.48%)
Nov 11, 2015 15.12 15.12 14.07 14.53 12,987,183 -0.45(-3.00%)
Nov 10, 2015 15.00 15.31 14.90 14.98 8,867,149 -0.07(-0.47%)
Nov 09, 2015 15.51 15.52 14.83 15.05 10,053,643 -0.02(-0.13%)
Nov 06, 2015 15.28 15.54 14.91 15.07 11,152,689 -0.40(-2.59%)
Nov 05, 2015 16.23 16.23 15.32 15.47 23,598,664 -1.38(-8.19%)
Nov 04, 2015 16.80 17.11 16.60 16.85 12,138,929 +0.03(+0.18%)
Nov 03, 2015 16.82 17.17 16.39 16.82 14,249,313 +0.12(+0.72%)
Nov 02, 2015 15.69 16.81 15.57 16.70 12,753,844 +0.87(+5.50%)
Oct 30, 2015 15.25 15.99 15.16 15.83 11,890,106 +0.56(+3.67%)
Oct 29, 2015 15.15 15.90 15.10 15.27 8,001,529 -0.08(-0.52%)
Oct 28, 2015 14.83 15.93 14.79 15.35 11,214,981 +0.59(+4.00%)
Oct 27, 2015 14.72 15.21 14.53 14.76 10,671,041 -0.33(-2.19%)
Oct 26, 2015 15.74 15.79 14.98 15.09 8,231,849 -0.66(-4.19%)
Oct 23, 2015 15.71 16.09 15.49 15.75 9,283,919 -0.13(-0.82%)
Oct 22, 2015 15.55 16.29 15.45 15.88 12,390,547 +0.41(+2.65%)
Oct 21, 2015 15.27 15.59 15.14 15.47 7,724,819 -0.03(-0.19%)
Oct 20, 2015 14.99 15.64 14.85 15.50 9,404,666 +0.34(+2.24%)
Oct 19, 2015 15.38 15.61 15.01 15.16 9,185,699 -0.75(-4.71%)
Oct 16, 2015 16.48 16.58 15.66 15.91 10,078,973 -0.46(-2.81%)
Oct 15, 2015 15.89 16.52 15.55 16.37 11,557,286 +0.30(+1.87%)
Oct 14, 2015 15.66 16.18 15.62 16.07 11,695,321 +0.48(+3.08%)
Oct 13, 2015 15.49 16.11 15.33 15.59 8,236,532 -0.10(-0.64%)
Oct 12, 2015 16.58 16.63 15.46 15.69 12,812,119 -1.29(-7.60%)
Oct 09, 2015 16.51 17.19 16.40 16.98 16,302,980 +0.68(+4.17%)
Oct 08, 2015 15.91 16.40 15.44 16.30 18,299,668 -0.04(-0.24%)
Oct 07, 2015 16.31 16.80 15.05 16.34 25,610,483 +0.59(+3.75%)
Oct 06, 2015 14.76 16.00 14.57 15.75 21,150,088 +1.06(+7.22%)
Oct 05, 2015 13.86 14.72 13.75 14.69 18,358,290 +1.13(+8.33%)
Oct 02, 2015 12.45 13.60 12.31 13.56 11,910,416 +1.06(+8.48%)
Oct 01, 2015 13.37 13.66 12.37 12.50 15,395,326 -0.42(-3.25%)
Sep 30, 2015 12.51 12.95 12.26 12.92 13,566,970 +0.57(+4.62%)
Sep 29, 2015 12.29 12.70 12.10 12.35 12,764,172 +0.36(+3.00%)
Sep 28, 2015 12.53 12.55 11.88 11.99 15,007,094 -0.59(-4.69%)
Sep 25, 2015 13.08 13.12 12.47 12.58 14,266,907 -0.43(-3.31%)
Sep 24, 2015 13.78 13.95 12.38 13.01 24,797,894 -0.65(-4.76%)
Sep 23, 2015 14.35 14.45 13.58 13.66 14,507,189 -0.83(-5.73%)
Sep 22, 2015 14.09 14.70 13.95 14.49 11,390,379 +0.15(+1.05%)
Sep 21, 2015 14.70 14.76 14.15 14.34 9,695,669 +0.03(+0.21%)
Sep 18, 2015 15.49 15.50 14.20 14.31 22,269,505 -1.46(-9.26%)
Sep 17, 2015 15.62 16.07 15.37 15.77 14,358,369 -0.03(-0.19%)
Sep 16, 2015 15.41 16.20 15.40 15.80 16,022,323 +0.42(+2.73%)
Sep 15, 2015 14.52 15.59 14.50 15.38 16,506,105 +0.76(+5.20%)
Sep 14, 2015 14.27 14.64 14.16 14.62 9,235,338 +0.38(+2.67%)
Sep 11, 2015 14.27 14.47 13.70 14.24 12,114,296 -0.58(-3.91%)
Sep 10, 2015 14.51 14.85 14.10 14.82 12,145,381 +0.35(+2.42%)
Sep 09, 2015 14.09 15.13 14.04 14.47 24,261,794 +0.28(+1.97%)
Sep 08, 2015 13.34 14.34 13.18 14.19 14,446,569 +0.74(+5.50%)
Sep 04, 2015 13.29 13.45 13.45 13.45 8,622,700 +0.07(+0.52%)
Sep 03, 2015 13.51 13.81 13.17 13.38 8,711,861 -0.06(-0.45%)
Sep 02, 2015 13.82 13.85 12.97 13.44 12,324,311 -0.27(-1.97%)
Sep 01, 2015 13.59 14.25 13.46 13.71 12,797,643 -0.52(-3.65%)
Aug 31, 2015 13.32 14.32 12.97 14.23 15,255,619 +0.64(+4.71%)
Aug 28, 2015 12.62 14.26 12.61 13.59 24,769,579 +0.66(+5.10%)
Aug 27, 2015 11.96 12.98 11.91 12.93 19,387,705 +1.33(+11.47%)
Aug 26, 2015 11.94 12.39 11.26 11.60 28,991,099 -0.60(-4.92%)
Aug 25, 2015 12.94 13.07 12.20 12.20 14,002,197 -0.06(-0.49%)
Aug 24, 2015 12.07 12.89 11.81 12.26 17,028,462 -0.52(-4.07%)
Aug 21, 2015 13.19 13.56 12.77 12.78 12,153,817 -0.47(-3.55%)
Aug 20, 2015 13.65 13.84 13.25 13.25 9,467,904 -0.40(-2.93%)
Aug 19, 2015 13.88 14.14 13.62 13.65 12,543,666 -0.42(-2.99%)
Aug 18, 2015 13.80 14.31 13.80 14.07 9,223,621 +0.18(+1.30%)
Aug 17, 2015 13.83 13.92 13.45 13.89 9,274,273 +0.15(+1.09%)
Aug 14, 2015 14.19 14.37 13.38 13.74 12,616,961 -0.33(-2.35%)
Aug 13, 2015 14.65 14.73 13.94 14.07 15,860,733 -0.98(-6.51%)
Aug 12, 2015 14.58 15.11 14.56 15.05 17,325,625 +0.56(+3.86%)
Aug 11, 2015 14.00 14.60 13.95 14.49 14,277,499 +0.03(+0.21%)
Aug 10, 2015 13.63 14.59 13.56 14.46 12,605,728 +0.89(+6.56%)
Aug 07, 2015 13.50 14.22 13.46 13.57 17,190,048 -0.27(-1.95%)
Aug 06, 2015 12.68 13.99 12.35 13.84 38,087,561 +1.50(+12.16%)
Aug 05, 2015 12.47 12.87 12.07 12.34 16,630,650 +0.12(+0.98%)
Aug 04, 2015 12.79 12.82 12.10 12.22 15,560,271 -0.20(-1.61%)
Aug 03, 2015 13.15 13.33 12.27 12.42 25,336,348 -0.84(-6.33%)
Jul 31, 2015 14.07 14.10 13.18 13.26 13,179,035 -0.69(-4.95%)
Jul 30, 2015 14.48 14.59 13.77 13.95 14,140,796 -0.51(-3.53%)
Jul 29, 2015 13.77 14.71 13.72 14.46 15,128,001 +0.34(+2.41%)
Jul 28, 2015 13.31 14.20 13.12 14.12 15,285,171 +1.01(+7.70%)
Jul 27, 2015 13.04 13.32 12.76 13.11 11,875,583 -0.15(-1.13%)
Jul 24, 2015 13.48 13.48 13.02 13.26 12,864,093 -0.41(-3.00%)
Jul 23, 2015 13.46 13.84 13.15 13.67 11,815,681 +0.51(+3.88%)
Jul 22, 2015 13.27 13.53 13.06 13.16 12,814,094 -0.19(-1.42%)
Jul 21, 2015 13.61 13.90 13.21 13.35 12,378,407 +0.00(+0.00%)
Jul 20, 2015 13.52 13.59 13.17 13.35 12,731,576 -0.13(-0.96%)
Jul 17, 2015 14.55 14.55 13.46 13.48 21,652,494 -1.13(-7.73%)
Jul 16, 2015 14.63 15.10 14.43 14.61 15,882,433 +0.10(+0.69%)
Jul 15, 2015 14.87 15.15 14.33 14.51 14,487,608 -0.60(-3.97%)
Jul 14, 2015 14.96 15.45 14.89 15.11 10,489,415 +0.21(+1.41%)
Jul 13, 2015 14.77 15.00 14.53 14.90 7,924,462 +0.28(+1.92%)
Jul 10, 2015 15.22 15.31 14.46 14.62 14,671,815 -0.43(-2.86%)
Jul 09, 2015 15.42 15.62 15.03 15.05 8,806,004 -0.10(-0.66%)
Jul 08, 2015 15.36 15.65 14.98 15.15 9,727,000 -0.58(-3.69%)
Jul 07, 2015 14.87 15.88 14.33 15.73 16,787,546 +0.81(+5.43%)
Jul 06, 2015 15.18 15.28 14.78 14.92 11,485,345 -0.67(-4.30%)
Jul 02, 2015 15.74 15.59 15.59 15.59 6,861,700 +0.00(+0.00%)
Jul 01, 2015 15.99 16.03 15.22 15.59 14,015,959 -0.53(-3.29%)
Jun 30, 2015 16.19 16.36 15.93 16.12 7,930,301 +0.17(+1.07%)
Jun 29, 2015 16.11 16.70 15.93 15.95 10,578,588 -0.55(-3.33%)
Jun 26, 2015 15.98 16.52 15.80 16.50 8,646,586 +0.50(+3.12%)
Jun 25, 2015 16.57 16.61 15.88 16.00 10,104,076 -0.63(-3.79%)
Jun 24, 2015 16.79 17.06 16.58 16.63 6,013,956 -0.34(-2.00%)
Jun 23, 2015 17.04 17.48 16.94 16.97 7,529,530 +0.03(+0.18%)
Jun 22, 2015 16.81 17.22 16.54 16.94 7,959,579 +0.29(+1.74%)
Jun 19, 2015 16.92 17.19 16.57 16.65 12,625,052 -0.32(-1.89%)
Jun 18, 2015 17.52 17.58 16.80 16.97 11,298,218 -0.51(-2.92%)
Jun 17, 2015 17.82 18.12 17.43 17.48 7,794,937 -0.08(-0.46%)
Jun 16, 2015 17.34 17.85 17.34 17.56 4,777,276 -0.05(-0.28%)
Jun 15, 2015 17.44 17.82 17.13 17.61 8,596,642 -0.16(-0.90%)
Jun 12, 2015 18.09 18.10 17.48 17.77 10,213,981 -0.36(-1.99%)
Jun 11, 2015 18.93 18.95 18.00 18.13 14,078,057 -0.95(-4.98%)
Jun 10, 2015 19.39 19.44 18.87 19.08 8,355,043 +0.34(+1.81%)
Jun 09, 2015 19.30 19.60 18.72 18.74 8,232,871 -0.38(-1.99%)
Jun 08, 2015 18.91 19.46 18.90 19.12 6,051,892 -0.05(-0.26%)
Jun 05, 2015 18.53 19.34 18.38 19.17 8,582,041 +0.62(+3.34%)
Jun 04, 2015 18.95 19.16 18.46 18.55 8,018,131 -0.50(-2.62%)
Jun 03, 2015 19.18 19.59 18.93 19.05 6,074,255 -0.23(-1.19%)
Jun 02, 2015 18.94 19.74 18.86 19.28 9,216,373 +0.70(+3.77%)
Jun 01, 2015 18.88 19.06 18.31 18.58 9,011,042 -0.27(-1.43%)
May 29, 2015 18.82 19.25 18.81 18.85 8,532,633 -0.16(-0.84%)
May 28, 2015 19.23 19.25 18.65 19.01 9,393,682 -0.29(-1.50%)
May 27, 2015 18.99 19.44 18.82 19.30 7,965,654 -0.01(-0.05%)
May 26, 2015 19.69 19.87 19.16 19.31 8,843,247 -0.84(-4.17%)
May 22, 2015 19.67 20.15 20.15 20.15 6,294,000 +0.06(+0.30%)
May 21, 2015 19.71 20.19 19.64 20.09 11,083,401 +0.83(+4.31%)
May 20, 2015 19.20 19.43 18.96 19.26 9,485,511 +0.29(+1.53%)
May 19, 2015 19.57 19.68 18.76 18.97 18,157,746 -1.18(-5.86%)
May 18, 2015 20.96 20.97 19.96 20.15 16,169,591 -0.64(-3.08%)
May 15, 2015 20.30 21.40 20.02 20.79 13,882,118 -0.02(-0.10%)
May 14, 2015 21.40 21.90 20.42 20.81 17,248,289 -0.58(-2.71%)
May 13, 2015 20.31 21.55 20.08 21.39 19,963,856 +1.18(+5.84%)
May 12, 2015 19.55 20.35 19.46 20.21 13,718,074 +0.64(+3.27%)
May 11, 2015 19.27 19.75 19.08 19.57 9,256,380 +0.31(+1.61%)
May 08, 2015 18.42 19.26 18.05 19.26 18,177,209 +0.95(+5.19%)
May 07, 2015 18.74 18.81 17.61 18.31 21,168,354 -0.68(-3.58%)
May 06, 2015 19.37 19.75 18.79 18.99 14,315,434 +0.01(+0.05%)
May 05, 2015 18.84 19.77 18.80 18.98 23,967,355 +0.57(+3.10%)
May 04, 2015 18.76 18.84 18.04 18.41 12,780,945 -0.42(-2.23%)
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.