Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	68.40	69.85	66.00	67.48	5,677,206	+0.21(+0.31%)
Apr 29, 2009	66.38	68.09	66.00	67.27	4,246,817	+1.87(+2.86%)
Apr 28, 2009	65.47	66.02	64.35	65.40	3,773,777	-1.18(-1.77%)
Apr 27, 2009	66.69	67.50	66.00	66.58	3,764,600	-1.62(-2.38%)
Apr 24, 2009	66.63	69.46	66.16	68.20	5,630,666	+2.91(+4.46%)
Apr 23, 2009	65.53	66.75	64.25	65.29	5,168,711	+1.27(+1.98%)
Apr 22, 2009	64.14	65.78	63.25	64.02	5,447,575	+0.02(+0.03%)
Apr 21, 2009	62.40	65.08	62.20	64.00	6,879,247	-0.09(-0.14%)
Apr 20, 2009	65.86	66.38	63.52	64.09	5,722,423	-4.88(-7.08%)
Apr 17, 2009	67.07	69.47	66.88	68.97	6,303,702	+2.14(+3.20%)
Apr 16, 2009	66.54	67.26	65.17	66.83	5,577,284	+0.52(+0.78%)
Apr 15, 2009	66.36	67.40	65.33	66.31	4,384,745	-0.40(-0.60%)
Apr 14, 2009	66.00	68.72	65.00	66.71	6,216,128	+0.23(+0.35%)
Apr 13, 2009	64.86	67.11	64.69	66.48	4,436,454	-0.34(-0.51%)
Apr 09, 2009	65.04	66.93	65.02	66.82	6,018,261	+3.62(+5.73%)
Apr 08, 2009	61.92	63.90	61.56	63.20	4,837,515	+0.62(+0.99%)
Apr 07, 2009	63.00	63.50	61.86	62.58	5,037,511	-1.76(-2.74%)
Apr 06, 2009	64.29	64.45	62.67	64.34	3,957,021	-1.18(-1.80%)
Apr 03, 2009	62.63	66.36	61.77	65.52	6,355,641	+2.90(+4.63%)
Apr 02, 2009	61.59	63.49	61.00	62.62	7,411,858	+3.30(+5.56%)
Apr 01, 2009	57.97	60.03	56.75	59.32	5,160,666	+0.48(+0.82%)
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%)

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.