Transocean Ltd (NY: RIG )

4.060 -0.010 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 67.63 69.06 65.25 66.72 5,742,212 +0.21(+0.31%)
Apr 29, 2009 65.63 67.32 65.25 66.51 4,295,444 +1.85(+2.86%)
Apr 28, 2009 64.73 65.27 63.62 64.66 3,816,988 -1.17(-1.77%)
Apr 27, 2009 65.94 66.74 65.25 65.83 3,807,706 -1.60(-2.38%)
Apr 24, 2009 65.88 68.67 65.41 67.43 5,695,139 +2.88(+4.46%)
Apr 23, 2009 64.79 65.99 63.52 64.55 5,227,895 +1.26(+1.98%)
Apr 22, 2009 63.41 65.04 62.53 63.30 5,509,952 +0.02(+0.03%)
Apr 21, 2009 61.69 64.34 61.50 63.28 6,958,017 -0.09(-0.14%)
Apr 20, 2009 65.11 65.63 62.80 63.36 5,787,947 -4.82(-7.08%)
Apr 17, 2009 66.31 68.68 66.12 68.19 6,375,882 +2.12(+3.20%)
Apr 16, 2009 65.79 66.50 64.43 66.07 5,641,146 +0.51(+0.78%)
Apr 15, 2009 65.61 66.64 64.59 65.56 4,434,952 -0.40(-0.60%)
Apr 14, 2009 65.25 67.94 64.26 65.95 6,287,305 +0.23(+0.35%)
Apr 13, 2009 64.13 66.35 63.96 65.73 4,487,253 -0.34(-0.51%)
Apr 09, 2009 64.30 66.17 64.28 66.06 6,087,172 +3.58(+5.73%)
Apr 08, 2009 61.22 63.18 60.87 62.48 4,892,906 +0.61(+0.99%)
Apr 07, 2009 62.29 62.78 61.16 61.87 5,095,192 -1.74(-2.74%)
Apr 06, 2009 63.56 63.72 61.96 63.61 4,002,330 -1.17(-1.80%)
Apr 03, 2009 61.92 65.61 61.07 64.78 6,428,415 +2.87(+4.63%)
Apr 02, 2009 60.89 62.77 60.31 61.91 7,496,726 +3.26(+5.56%)
Apr 01, 2009 57.31 59.35 56.11 58.65 5,219,757 +0.47(+0.82%)
Mar 31, 2009 60.19 60.75 57.68 58.17 6,720,222 -1.25(-2.10%)
Mar 30, 2009 59.17 59.79 57.84 59.42 4,811,263 -3.84(-6.06%)
Mar 26, 2009 64.40 66.40 61.33 63.26 11,697,886 -0.56(-0.88%)
Mar 25, 2009 63.03 64.04 59.47 63.82 8,355,015 +0.88(+1.40%)
Mar 24, 2009 63.08 64.15 61.21 62.94 5,618,842 -1.20(-1.87%)
Mar 23, 2009 62.37 64.15 62.30 64.14 7,559,024 +5.18(+8.79%)
Mar 20, 2009 60.61 61.30 58.39 58.95 7,308,922 -3.42(-5.48%)
Mar 19, 2009 61.41 62.90 59.79 62.37 10,537,152 +3.74(+6.38%)
Mar 18, 2009 56.84 59.46 55.49 58.63 9,454,409 +1.61(+2.83%)
Mar 17, 2009 55.90 57.15 54.18 57.02 5,331,233 +1.57(+2.84%)
Mar 16, 2009 54.86 56.96 53.29 55.45 7,165,912 +0.83(+1.52%)
Mar 13, 2009 55.71 56.57 54.19 54.61 0 -0.56(-1.02%)
Mar 12, 2009 53.00 55.51 52.52 55.18 7,690,589 +2.73(+5.20%)
Mar 11, 2009 52.94 53.10 51.54 52.45 8,546,273 +0.81(+1.57%)
Mar 10, 2009 50.82 52.73 50.40 51.64 9,435,697 +2.47(+5.03%)
Mar 09, 2009 50.34 52.56 48.64 49.17 10,180,240 -1.36(-2.70%)
Mar 06, 2009 51.82 52.60 49.04 50.53 0 -0.39(-0.76%)
Mar 05, 2009 54.97 55.85 49.69 50.92 15,598,070 -4.88(-8.75%)
Mar 04, 2009 57.14 57.31 54.62 55.80 13,678,324 +1.36(+2.51%)
Mar 02, 2009 57.35 58.50 53.68 54.44 10,185,043 -4.66(-7.88%)
Feb 27, 2009 57.58 61.65 56.87 59.09 0 +0.01(+0.02%)
Feb 26, 2009 58.66 60.70 58.10 59.08 8,899,433 +1.64(+2.86%)
Feb 25, 2009 57.78 59.72 54.90 57.44 8,891,442 -0.05(-0.09%)
Feb 24, 2009 55.61 58.03 54.18 57.49 8,640,802 +2.66(+4.85%)
Feb 23, 2009 59.89 60.80 54.19 54.83 8,873,445 -4.01(-6.82%)
Feb 20, 2009 57.79 59.29 56.67 58.85 7,483,926 -0.10(-0.17%)
Feb 19, 2009 58.33 60.23 58.08 58.95 7,524,282 +2.39(+4.23%)
Feb 18, 2009 56.24 57.10 54.48 56.55 6,691,536 +1.33(+2.42%)
Feb 17, 2009 57.20 57.82 55.06 55.22 9,277,677 -4.25(-7.15%)
Feb 13, 2009 59.06 61.14 58.77 59.47 7,566,154 -0.04(-0.07%)
Feb 12, 2009 56.76 59.69 56.45 59.51 8,577,436 +1.49(+2.57%)
Feb 11, 2009 59.32 60.06 56.32 58.02 6,607,335 -0.57(-0.98%)
Feb 10, 2009 60.37 61.79 57.61 58.59 9,473,527 -1.46(-2.44%)
Feb 09, 2009 59.56 62.13 59.10 60.05 10,193,682 +1.00(+1.69%)
Feb 06, 2009 56.24 59.34 55.80 59.05 7,642,772 +1.86(+3.25%)
Feb 05, 2009 54.31 57.55 53.24 57.20 7,513,791 +2.57(+4.71%)
Feb 04, 2009 54.03 56.44 53.66 54.62 7,266,448 +1.54(+2.91%)
Feb 03, 2009 53.73 54.13 52.05 53.08 5,349,219 +0.05(+0.09%)
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.