Transocean Ltd (NY: RIG )

3.600 USD -0.170 (-4.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 51.20 51.24 50.21 50.23 3,550,214 -1.49(-2.88%)
May 30, 2013 51.91 52.09 51.55 51.72 2,311,553 -0.33(-0.63%)
May 29, 2013 51.65 52.21 51.28 52.05 2,006,769 -0.26(-0.50%)
May 28, 2013 53.04 53.05 52.08 52.31 2,362,611 +0.25(+0.48%)
May 24, 2013 51.79 52.08 51.15 52.06 2,647,167 +0.10(+0.19%)
May 23, 2013 51.64 52.01 50.72 51.96 4,605,484 -0.35(-0.67%)
May 22, 2013 53.58 53.61 52.02 52.31 3,943,294 -1.09(-2.04%)
May 21, 2013 53.40 54.06 52.87 53.40 3,143,534 -0.20(-0.37%)
May 20, 2013 54.03 54.22 53.31 53.60 5,651,763 -0.43(-0.80%)
May 17, 2013 55.53 55.79 53.50 54.03 8,426,743 -0.70(-1.28%)
May 16, 2013 54.90 55.16 54.68 54.73 2,651,120 -0.38(-0.69%)
May 15, 2013 54.56 55.23 54.51 55.11 1,978,021 +0.61(+1.12%)
May 13, 2013 54.36 54.55 53.76 54.50 2,344,107 -0.14(-0.26%)
May 10, 2013 54.75 54.96 54.27 54.64 3,420,588 -0.27(-0.49%)
May 09, 2013 54.63 55.16 53.87 54.91 4,347,432 -0.35(-0.63%)
May 08, 2013 55.04 55.44 54.75 55.26 3,000,975 +0.51(+0.93%)
May 07, 2013 54.81 55.16 53.95 54.75 2,400,546 +0.43(+0.79%)
May 06, 2013 53.55 54.66 53.50 54.32 2,844,027 +1.08(+2.03%)
May 03, 2013 52.94 53.85 52.33 53.24 3,496,763 +0.91(+1.74%)
May 02, 2013 51.83 52.80 51.63 52.33 2,959,996 +0.58(+1.12%)
May 01, 2013 51.60 52.48 50.78 51.75 3,685,331 +0.28(+0.54%)
Apr 30, 2013 51.26 51.49 50.16 51.47 1,818,943 +0.19(+0.37%)
Apr 29, 2013 51.46 51.72 50.82 51.28 1,728,748 +0.12(+0.23%)
Apr 26, 2013 50.87 51.52 50.84 51.16 2,086,399 +0.32(+0.63%)
Apr 25, 2013 50.98 51.55 50.56 50.84 2,121,597 +0.03(+0.06%)
Apr 24, 2013 49.77 51.25 49.69 50.81 3,187,126 +1.45(+2.94%)
Apr 23, 2013 49.10 49.49 48.61 49.36 1,953,353 +0.51(+1.04%)
Apr 22, 2013 48.55 48.95 48.00 48.85 1,794,656 +0.32(+0.66%)
Apr 19, 2013 48.50 49.04 47.81 48.53 3,475,271 +0.15(+0.31%)
Apr 18, 2013 48.00 49.32 47.77 48.38 3,060,812 +0.38(+0.79%)
Apr 17, 2013 48.38 48.40 46.53 48.00 6,927,778 -1.16(-2.36%)
Apr 16, 2013 48.92 49.22 48.11 49.16 2,637,871 +0.33(+0.68%)
Apr 15, 2013 49.97 49.97 48.66 48.83 3,323,626 -1.68(-3.33%)
Apr 12, 2013 51.21 51.24 49.74 50.51 3,722,193 -1.36(-2.62%)
Apr 11, 2013 51.52 51.90 50.95 51.87 2,807,236 +0.48(+0.93%)
Apr 10, 2013 50.91 51.77 50.88 51.39 2,450,263 +0.32(+0.63%)
Apr 09, 2013 50.67 51.48 50.49 51.07 2,151,445 +0.11(+0.22%)
Apr 08, 2013 50.42 51.24 50.32 50.96 2,428,573 +0.62(+1.23%)
Apr 05, 2013 49.11 50.47 49.04 50.34 2,266,256 +0.46(+0.92%)
Apr 04, 2013 49.85 50.15 49.49 49.88 2,134,392 -0.04(-0.08%)
Apr 03, 2013 50.71 50.71 49.66 49.92 2,900,884 -0.59(-1.17%)
Apr 02, 2013 51.23 51.23 50.25 50.51 2,321,132 -0.53(-1.04%)
Apr 01, 2013 52.03 52.03 50.80 51.04 1,716,101 -0.92(-1.77%)
Mar 28, 2013 51.75 52.08 51.40 51.96 1,770,787 +0.02(+0.04%)
Mar 27, 2013 50.60 52.33 50.54 51.94 3,262,200 +1.04(+2.04%)
Mar 26, 2013 51.02 51.19 50.67 50.90 3,888,842 -0.05(-0.10%)
Mar 25, 2013 51.67 52.02 50.75 50.95 2,741,064 -0.71(-1.37%)
Mar 22, 2013 51.88 52.11 51.41 51.66 1,960,043 -0.14(-0.27%)
Mar 21, 2013 52.52 53.01 51.76 51.80 2,218,777 -1.17(-2.21%)
Mar 20, 2013 52.69 53.15 52.23 52.97 1,818,764 +0.75(+1.44%)
Mar 19, 2013 53.22 53.25 51.65 52.22 3,091,085 -1.05(-1.97%)
Mar 18, 2013 52.61 53.55 52.32 53.27 2,698,622 -0.29(-0.54%)
Mar 15, 2013 53.34 54.08 53.13 53.56 3,814,041 -0.20(-0.37%)
Mar 14, 2013 53.15 53.77 52.74 53.76 3,711,802 +0.94(+1.78%)
Mar 13, 2013 53.28 53.49 52.72 52.82 2,629,881 -0.46(-0.86%)
Mar 12, 2013 53.14 53.64 52.89 53.28 1,886,659 +0.28(+0.53%)
Mar 11, 2013 53.05 53.30 52.40 53.00 2,050,215 -0.22(-0.41%)
Mar 08, 2013 53.18 53.44 52.86 53.22 2,665,036 +0.09(+0.17%)
Mar 07, 2013 53.84 53.89 52.95 53.13 2,533,984 -0.32(-0.60%)
Mar 06, 2013 53.30 54.30 53.02 53.45 3,852,535 +0.42(+0.79%)
Mar 05, 2013 53.12 53.33 51.91 53.03 5,484,518 +0.84(+1.61%)
Mar 04, 2013 54.25 54.36 51.76 52.19 10,250,175 +0.04(+0.08%)
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.