Transocean Ltd (NY: RIG )

6.960 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 73.40 73.80 69.01 71.50 49,212,288 -6.12(-7.88%)
Apr 29, 2010 84.15 84.24 76.73 77.62 38,144,000 -6.25(-7.45%)
Apr 28, 2010 84.30 84.42 82.89 83.87 5,179,570 +0.31(+0.37%)
Apr 27, 2010 85.66 85.92 83.25 83.56 755 -3.44(-3.95%)
Apr 26, 2010 87.82 88.53 86.88 87.00 5,900,832 -1.87(-2.10%)
Apr 23, 2010 88.07 89.21 86.83 88.87 10,140,681 -0.40(-0.44%)
Apr 22, 2010 88.08 89.51 87.71 89.27 6,863,119 -0.08(-0.09%)
Apr 21, 2010 90.32 90.53 88.24 89.35 12,783,661 -1.64(-1.80%)
Apr 20, 2010 89.65 91.62 88.88 90.99 708 +3.70(+4.24%)
Apr 19, 2010 86.06 87.69 85.82 87.29 6,354,356 +1.31(+1.53%)
Apr 16, 2010 87.09 87.43 84.64 85.98 6,770,218 -1.05(-1.20%)
Apr 15, 2010 87.70 87.89 85.96 87.02 4,738,483 +0.63(+0.73%)
Apr 14, 2010 85.17 87.14 81.07 86.39 7,180,952 +2.72(+3.25%)
Apr 13, 2010 84.93 84.98 83.05 83.67 5,029,810 -1.65(-1.94%)
Apr 12, 2010 84.95 85.55 83.75 85.32 5,375,651 +0.64(+0.76%)
Apr 09, 2010 86.78 86.87 83.64 84.68 9,032,305 -1.57(-1.82%)
Apr 08, 2010 85.09 86.40 84.78 86.25 3,037,927 +0.35(+0.40%)
Apr 07, 2010 87.26 87.36 85.77 85.91 6,242,924 -1.43(-1.64%)
Apr 06, 2010 88.73 88.73 87.01 87.34 3,762,237 -0.91(-1.03%)
Apr 05, 2010 88.87 88.87 87.92 88.25 3,301,028 +0.48(+0.55%)
Apr 01, 2010 86.88 87.77 87.77 87.77 7,267,473 +2.36(+2.77%)
Mar 31, 2010 83.94 85.67 83.50 85.40 11,032,182 +3.17(+3.86%)
Mar 30, 2010 82.47 83.20 82.06 82.23 4,966,842 +0.19(+0.23%)
Mar 29, 2010 82.30 82.95 81.89 82.04 6,619,372 +1.13(+1.39%)
Mar 26, 2010 80.51 81.72 80.44 80.91 4,380,972 +0.69(+0.86%)
Mar 25, 2010 81.70 82.01 80.22 80.22 4,116,782 -0.86(-1.06%)
Mar 24, 2010 81.32 82.46 80.78 81.08 3,678,267 -0.66(-0.81%)
Mar 23, 2010 80.95 81.96 80.58 81.74 4,743,489 +1.10(+1.36%)
Mar 22, 2010 79.66 81.28 79.18 80.65 4,609,644 -0.27(-0.33%)
Mar 19, 2010 82.55 82.93 80.21 80.91 6,190,476 -1.81(-2.19%)
Mar 18, 2010 84.28 84.69 81.92 82.72 4,407,399 -1.80(-2.13%)
Mar 17, 2010 85.90 86.13 84.09 84.53 7,819,840 -0.86(-1.00%)
Mar 16, 2010 84.72 85.65 83.95 85.38 5,352,346 +1.64(+1.96%)
Mar 15, 2010 83.08 83.89 83.06 83.74 4,456,263 -1.35(-1.59%)
Mar 12, 2010 85.24 85.25 84.44 85.10 3,306,439 +0.52(+0.62%)
Mar 11, 2010 84.54 84.98 84.09 84.57 3,709,407 -0.41(-0.48%)
Mar 10, 2010 85.21 85.50 84.11 84.98 6,017,477 +1.05(+1.25%)
Mar 09, 2010 82.91 84.83 82.91 83.93 4,978,414 -0.10(-0.12%)
Mar 08, 2010 84.04 84.56 83.64 84.03 3,561,998 +0.69(+0.83%)
Mar 05, 2010 83.04 83.79 82.50 83.34 5,808,339 +1.15(+1.40%)
Mar 04, 2010 82.50 82.58 81.32 82.19 6,093,531 +0.51(+0.63%)
Mar 03, 2010 80.58 82.15 80.33 81.67 4,916,830 +1.40(+1.75%)
Mar 02, 2010 80.09 81.33 79.17 80.27 8,065,604 +0.92(+1.16%)
Mar 01, 2010 80.21 80.58 78.92 79.35 6,183,773 +0.44(+0.55%)
Feb 26, 2010 79.04 79.11 77.96 78.92 6,910,421 +0.57(+0.73%)
Feb 25, 2010 78.43 78.69 76.09 78.34 10,717,339 -0.49(-0.63%)
Feb 24, 2010 81.12 82.04 78.60 78.84 19,955,742 -4.72(-5.64%)
Feb 23, 2010 83.75 84.77 83.24 83.55 6,304,981 -0.78(-0.93%)
Feb 22, 2010 84.66 85.36 83.57 84.33 6,061,160 +0.18(+0.21%)
Feb 19, 2010 83.42 84.72 82.71 84.16 7,790,596 +1.78(+2.16%)
Feb 18, 2010 83.08 83.53 81.48 82.38 5,970,579 -0.80(-0.96%)
Feb 17, 2010 82.96 83.57 81.94 83.18 6,343,141 +1.27(+1.54%)
Feb 16, 2010 84.50 84.78 81.11 81.91 14,905,386 -0.52(-0.64%)
Feb 12, 2010 83.30 82.44 82.44 82.44 7,586,181 -2.57(-3.02%)
Feb 11, 2010 84.03 85.52 83.41 85.01 3,566,592 +1.16(+1.38%)
Feb 10, 2010 83.96 84.59 82.39 83.85 3,590,483 +0.04(+0.05%)
Feb 09, 2010 83.79 85.22 83.53 83.81 4,081,998 +0.11(+0.13%)
Feb 08, 2010 83.22 84.96 82.46 83.70 5,411,799 +0.66(+0.80%)
Feb 05, 2010 82.52 83.44 80.05 83.04 7,460,845 +0.64(+0.78%)
Feb 04, 2010 84.98 85.14 81.74 82.40 6,163,826 -5.64(-6.40%)
Feb 03, 2010 87.95 88.27 85.81 88.03 3,657,643 -0.10(-0.11%)
Feb 02, 2010 86.86 88.64 86.83 88.13 4,689,248 +1.37(+1.58%)
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.