Transocean Ltd (NY: RIG )

3.730 -0.110 (-2.86%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 71.67 72.40 71.38 71.93 3,837,783 +0.56(+0.79%)
Apr 28, 2011 70.71 71.73 70.06 71.36 5,128,423 +0.97(+1.38%)
Apr 27, 2011 71.21 71.21 68.36 70.39 9,669,781 -0.79(-1.11%)
Apr 26, 2011 72.73 72.73 70.99 71.18 5,425,774 -1.38(-1.91%)
Apr 25, 2011 73.79 74.03 72.48 72.57 3,495,575 -1.99(-2.67%)
Apr 21, 2011 73.10 74.68 72.77 74.56 5,587,431 -0.20(-0.26%)
Apr 20, 2011 75.40 75.41 74.26 74.75 2,924,473 +1.25(+1.69%)
Apr 19, 2011 73.07 74.05 72.96 73.51 2,500,586 +0.18(+0.24%)
Apr 18, 2011 73.07 73.76 72.12 73.33 4,411,779 -1.39(-1.87%)
Apr 15, 2011 75.68 75.90 74.25 74.72 5,883,020 -2.38(-3.09%)
Apr 14, 2011 77.03 78.01 76.56 77.11 4,391,631 -0.37(-0.47%)
Apr 13, 2011 79.49 79.50 77.21 77.47 4,794,033 -1.14(-1.45%)
Apr 12, 2011 79.38 79.67 78.12 78.61 5,277,751 -1.24(-1.55%)
Apr 11, 2011 80.42 82.11 79.70 79.85 5,722,632 +1.15(+1.46%)
Apr 08, 2011 80.90 81.07 78.50 78.70 3,948,071 -1.23(-1.53%)
Apr 07, 2011 79.92 81.01 79.47 79.92 3,604,922 +0.29(+0.36%)
Apr 06, 2011 80.78 81.57 79.15 79.64 3,689,850 -0.44(-0.54%)
Apr 05, 2011 78.19 80.14 78.16 80.07 4,047,640 +1.18(+1.49%)
Apr 04, 2011 79.03 79.03 78.17 78.90 3,437,624 +0.97(+1.24%)
Apr 01, 2011 77.85 78.40 77.37 77.93 3,573,014 +0.86(+1.12%)
Mar 31, 2011 78.51 78.92 77.04 77.07 4,137,097 -0.99(-1.27%)
Mar 30, 2011 78.06 78.06 78.06 78.06 5,144,124 -1.09(-1.37%)
Mar 29, 2011 77.44 79.48 77.07 79.14 4,396,302 +1.85(+2.39%)
Mar 28, 2011 77.43 78.52 76.84 77.29 4,995,660 +0.02(+0.03%)
Mar 25, 2011 78.96 78.97 77.12 77.28 6,460,003 -2.07(-2.60%)
Mar 24, 2011 79.88 79.90 78.49 79.34 2,915,010 +0.22(+0.27%)
Mar 23, 2011 79.85 79.91 78.17 79.12 3,209,400 -0.25(-0.31%)
Mar 22, 2011 79.83 80.08 78.46 79.37 3,778,722 +0.12(+0.15%)
Mar 21, 2011 78.85 79.39 78.24 79.25 2,899,134 +1.70(+2.19%)
Mar 18, 2011 78.78 79.59 77.39 77.55 4,028,765 -0.31(-0.39%)
Mar 17, 2011 77.22 77.97 76.38 77.86 5,308,080 +2.45(+3.25%)
Mar 16, 2011 76.33 77.32 74.68 75.41 4,392,711 -2.04(-2.63%)
Mar 15, 2011 77.13 79.18 76.97 77.44 6,844,817 -1.74(-2.20%)
Mar 14, 2011 78.79 79.34 77.83 79.18 2,876,196 -0.38(-0.47%)
Mar 11, 2011 77.45 80.47 77.31 79.56 3,259,030 +1.48(+1.90%)
Mar 10, 2011 80.13 80.13 77.72 78.08 6,310,471 -3.49(-4.28%)
Mar 09, 2011 83.14 83.41 81.20 81.57 3,507,203 -1.37(-1.66%)
Mar 08, 2011 83.54 83.75 82.52 82.94 3,797,288 +0.14(+0.17%)
Mar 07, 2011 83.70 84.21 82.36 82.80 2,859,971 -1.19(-1.41%)
Mar 04, 2011 83.70 84.41 83.31 83.99 4,206,644 -0.40(-0.47%)
Mar 03, 2011 83.93 85.01 82.86 84.38 4,937,004 -0.12(-0.14%)
Mar 02, 2011 82.37 84.60 81.83 84.50 6,260,136 +2.93(+3.59%)
Mar 01, 2011 84.07 84.62 81.52 81.58 6,630,160 -2.10(-2.51%)
Feb 28, 2011 82.36 84.37 80.43 83.67 6,454,188 +1.81(+2.21%)
Feb 25, 2011 80.68 82.17 79.84 81.86 5,418,890 +2.16(+2.70%)
Feb 24, 2011 80.23 81.83 77.15 79.71 9,289,135 -1.39(-1.72%)
Feb 23, 2011 81.41 82.43 80.08 81.10 8,986,669 +0.41(+0.50%)
Feb 22, 2011 82.38 82.81 79.36 80.70 5,356,908 -1.76(-2.13%)
Feb 18, 2011 82.40 82.94 81.53 82.46 5,901,569 +0.26(+0.31%)
Feb 17, 2011 80.08 82.35 79.51 82.20 6,063,266 +2.62(+3.29%)
Feb 16, 2011 78.64 80.08 78.35 79.58 3,381,947 +1.03(+1.31%)
Feb 15, 2011 79.39 79.66 77.57 78.55 4,545,995 -0.11(-0.14%)
Feb 14, 2011 76.42 78.89 76.38 78.66 5,022,045 +2.30(+3.02%)
Feb 11, 2011 76.78 77.87 75.55 76.36 5,697,145 -1.51(-1.94%)
Feb 10, 2011 74.83 78.04 74.83 77.87 5,243,203 +2.94(+3.92%)
Feb 09, 2011 78.21 78.39 74.85 74.93 6,360,902 -3.71(-4.71%)
Feb 08, 2011 79.28 79.28 77.11 78.64 4,195,241 -0.21(-0.26%)
Feb 07, 2011 79.62 80.28 78.49 78.85 5,281,272 -0.24(-0.30%)
Feb 04, 2011 79.19 79.53 78.01 79.08 4,013,923 -0.62(-0.78%)
Feb 03, 2011 79.39 79.72 77.42 79.71 4,184,868 +0.46(+0.59%)
Feb 02, 2011 79.68 80.16 78.65 79.24 4,421,879 -0.86(-1.07%)
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.