Transocean Ltd (NY: RIG )

3.900 USD -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 56.77 58.49 56.06 56.77 19,948,033 -2.94(-4.92%)
May 27, 2010 61.32 63.89 59.16 59.71 26,951,135 +1.13(+1.93%)
May 26, 2010 58.47 59.48 57.15 58.58 10,927 +1.42(+2.48%)
May 25, 2010 52.27 57.35 52.05 57.16 15,159 +3.20(+5.93%)
May 24, 2010 60.09 60.35 53.78 53.96 18,749,727 -5.28(-8.91%)
May 21, 2010 57.48 60.24 56.99 59.24 13,905,952 +1.23(+2.12%)
May 20, 2010 61.53 61.75 57.84 58.01 21,924 -4.85(-7.72%)
May 19, 2010 62.69 63.71 61.56 62.86 10,913,586 +0.19(+0.30%)
May 18, 2010 66.36 66.90 62.00 62.67 5,797 -2.32(-3.57%)
May 17, 2010 67.85 67.92 64.51 64.99 11,596,403 -1.33(-2.01%)
May 14, 2010 66.32 66.97 64.76 66.32 9,418,632 -0.37(-0.55%)
May 13, 2010 68.43 69.10 66.56 66.69 10,482,503 -3.41(-4.86%)
May 12, 2010 69.66 70.83 67.07 70.10 12,213,855 +1.24(+1.80%)
May 11, 2010 67.44 69.25 67.28 68.86 5,369 +2.52(+3.80%)
May 10, 2010 65.19 66.45 65.06 66.34 20,584,074 -1.67(-2.46%)
May 07, 2010 69.50 70.38 66.75 68.01 13,549,500 -1.69(-2.42%)
May 06, 2010 72.65 74.25 66.50 69.70 200 -3.36(-4.60%)
May 05, 2010 74.49 75.34 72.27 73.06 17,142,921 +0.32(+0.44%)
May 04, 2010 72.45 73.40 70.11 72.74 3,679 -0.17(-0.23%)
May 03, 2010 72.08 75.22 68.30 72.91 49,441,154 +0.59(+0.82%)
Apr 30, 2010 74.24 74.65 69.80 72.32 48,655,166 -6.19(-7.88%)
Apr 29, 2010 85.11 85.20 77.61 78.51 37,712,180 -6.32(-7.45%)
Apr 28, 2010 85.27 85.39 83.84 84.83 5,120,934 +0.31(+0.37%)
Apr 27, 2010 86.64 86.90 84.20 84.52 747 -3.48(-3.95%)
Apr 26, 2010 88.83 89.54 87.87 88.00 5,834,030 -1.89(-2.10%)
Apr 23, 2010 89.08 90.23 87.82 89.89 10,025,881 -0.40(-0.44%)
Apr 22, 2010 89.09 90.53 88.71 90.29 6,785,423 -0.08(-0.09%)
Apr 21, 2010 91.35 91.57 89.25 90.37 12,638,940 -1.66(-1.80%)
Apr 20, 2010 90.68 92.67 89.90 92.03 700 +3.74(+4.24%)
Apr 19, 2010 87.05 88.69 86.80 88.29 6,282,420 +1.33(+1.53%)
Apr 16, 2010 88.09 88.43 85.61 86.96 6,693,574 -1.06(-1.20%)
Apr 15, 2010 88.70 88.90 86.94 88.02 4,684,840 +0.64(+0.73%)
Apr 14, 2010 86.15 88.14 82.00 87.38 7,099,658 +2.75(+3.25%)
Apr 13, 2010 85.90 85.95 84.00 84.63 4,972,869 -1.67(-1.94%)
Apr 12, 2010 85.92 86.53 84.71 86.30 5,314,795 +0.65(+0.76%)
Apr 09, 2010 87.77 87.86 84.60 85.65 8,930,052 -1.59(-1.82%)
Apr 08, 2010 86.06 87.39 85.75 87.24 3,003,536 +0.35(+0.40%)
Apr 07, 2010 88.26 88.36 86.75 86.89 6,172,250 -1.45(-1.64%)
Apr 06, 2010 89.75 89.75 88.01 88.34 3,719,646 -0.92(-1.03%)
Apr 05, 2010 89.89 89.89 88.93 89.26 3,263,658 +0.49(+0.55%)
Apr 01, 2010 87.87 88.77 88.77 88.77 7,185,200 +2.39(+2.77%)
Mar 31, 2010 84.90 86.65 84.46 86.38 10,907,289 +3.21(+3.86%)
Mar 30, 2010 83.41 84.15 83.00 83.17 4,910,614 +0.19(+0.23%)
Mar 29, 2010 83.24 83.90 82.83 82.98 6,544,436 +1.14(+1.39%)
Mar 26, 2010 81.43 82.66 81.36 81.84 4,331,376 +0.70(+0.86%)
Mar 25, 2010 82.64 82.95 81.14 81.14 4,070,177 -0.87(-1.06%)
Mar 24, 2010 82.25 83.40 81.71 82.01 3,636,627 -0.67(-0.81%)
Mar 23, 2010 81.88 82.90 81.50 82.68 4,689,789 +1.11(+1.36%)
Mar 22, 2010 80.57 82.21 80.09 81.57 4,557,460 -0.27(-0.33%)
Mar 19, 2010 83.50 83.88 81.13 81.84 6,120,395 -1.83(-2.19%)
Mar 18, 2010 85.25 85.65 82.86 83.67 4,357,504 -1.82(-2.13%)
Mar 17, 2010 86.88 87.12 85.05 85.49 7,731,314 -0.87(-1.00%)
Mar 16, 2010 85.69 86.63 84.91 86.36 5,291,754 +1.66(+1.96%)
Mar 15, 2010 84.03 84.85 84.01 84.70 4,405,815 -1.37(-1.59%)
Mar 12, 2010 86.22 86.23 85.41 86.07 3,269,008 +0.53(+0.62%)
Mar 11, 2010 85.51 85.95 85.05 85.54 3,667,414 -0.41(-0.48%)
Mar 10, 2010 86.19 86.48 85.07 85.95 5,949,355 +1.06(+1.25%)
Mar 09, 2010 83.86 85.80 83.86 84.89 4,922,055 -0.10(-0.12%)
Mar 08, 2010 85.00 85.53 84.60 84.99 3,521,674 +0.70(+0.83%)
Mar 05, 2010 83.99 84.75 83.44 84.29 5,742,584 +1.16(+1.40%)
Mar 04, 2010 83.44 83.53 82.25 83.13 6,024,548 +0.52(+0.63%)
Mar 03, 2010 81.50 83.09 81.25 82.61 4,861,168 +1.42(+1.75%)
Mar 02, 2010 81.01 82.26 80.08 81.19 7,974,295 +0.93(+1.16%)
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.