Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	64.43	65.41	64.21	64.56	3,587,870	+0.57(+0.89%)
Jun 29, 2011	62.15	64.25	62.01	63.99	5,116,200	+2.26(+3.66%)
Jun 28, 2011	60.94	62.12	60.76	61.73	2,838,440	+1.21(+2.00%)
Jun 27, 2011	59.85	60.85	59.30	60.52	2,810,412	+0.71(+1.19%)
Jun 24, 2011	61.54	61.71	59.81	59.81	4,064,275	-1.76(-2.86%)
Jun 23, 2011	61.17	61.75	59.92	61.57	5,084,784	-0.51(-0.82%)
Jun 22, 2011	62.28	62.98	61.93	62.08	3,225,669	+0.19(+0.31%)
Jun 21, 2011	60.75	62.50	60.56	61.89	4,216,057	+2.02(+3.37%)
Jun 20, 2011	59.90	60.33	59.75	59.87	4,869,034	-1.40(-2.28%)
Jun 17, 2011	62.50	62.86	61.09	61.27	4,720,130	-0.48(-0.78%)
Jun 16, 2011	62.77	62.90	61.08	61.75	4,216,565	-0.88(-1.41%)
Jun 15, 2011	62.98	63.81	62.09	62.63	3,527,964	-1.39(-2.17%)
Jun 14, 2011	62.97	64.60	62.87	64.02	4,117,564	+1.79(+2.88%)
Jun 13, 2011	63.32	63.32	61.53	62.23	4,778,891	-0.62(-0.99%)
Jun 10, 2011	64.60	64.69	62.77	62.85	4,644,461	-2.44(-3.74%)
Jun 09, 2011	64.05	65.91	63.73	65.29	6,115,418	+2.50(+3.98%)
Jun 08, 2011	64.09	64.60	62.71	62.79	6,470,982	-1.69(-2.62%)
Jun 07, 2011	65.08	65.36	64.15	64.48	3,918,245	+0.01(+0.02%)
Jun 06, 2011	66.67	66.93	64.33	64.47	3,434,769	-2.31(-3.46%)
Jun 03, 2011	66.58	67.39	66.25	66.78	3,980,920	-1.46(-2.14%)
May 24, 2011	67.56	69.22	67.50	68.24	4,335,439	+1.05(+1.56%)
May 23, 2011	67.69	68.25	67.00	67.19	5,114,785	-2.32(-3.34%)
May 20, 2011	69.41	70.77	68.51	69.51	5,640,884	+0.45(+0.65%)
May 19, 2011	68.12	69.44	68.06	69.06	5,178,895	+1.14(+1.68%)
May 18, 2011	67.60	68.45	67.51	67.92	4,567,638	+0.12(+0.18%)
May 17, 2011	68.06	69.15	67.25	67.80	4,998,365	-0.69(-1.01%)
May 16, 2011	69.02	70.50	68.19	68.49	6,597,836	+0.07(+0.10%)
May 13, 2011	67.52	70.00	67.50	68.42	7,087,602	+0.94(+1.39%)
May 12, 2011	66.16	68.00	65.86	67.48	5,491,268	+1.24(+1.87%)
May 11, 2011	67.78	67.79	65.92	66.24	3,896,508	-2.12(-3.10%)
May 10, 2011	68.24	68.71	67.59	68.36	2,668,045	+0.39(+0.57%)
May 09, 2011	67.63	68.50	67.13	67.97	3,985,379	+0.18(+0.27%)
May 06, 2011	69.81	70.22	67.25	67.79	4,431,681	-0.98(-1.43%)
May 05, 2011	66.43	71.72	65.84	68.77	8,514,771	+0.31(+0.45%)
May 04, 2011	70.01	70.01	67.41	68.46	6,039,320	-0.66(-0.95%)
May 03, 2011	69.93	70.89	68.38	69.12	5,752,538	-1.32(-1.87%)
May 02, 2011	70.46	70.54	70.11	70.44	3,830,418	-2.31(-3.18%)
Apr 29, 2011	72.49	73.23	72.20	72.75	3,794,337	+0.57(+0.79%)
Apr 28, 2011	71.52	72.55	70.86	72.18	5,070,366	+0.98(+1.38%)
Apr 27, 2011	72.03	72.03	69.14	71.20	9,560,312	-0.80(-1.11%)
Apr 26, 2011	73.56	73.56	71.80	72.00	5,364,350	-1.40(-1.91%)
Apr 25, 2011	74.63	74.88	73.31	73.40	3,456,003	-2.01(-2.67%)
Apr 21, 2011	73.94	75.54	73.60	75.41	5,524,177	-0.20(-0.26%)
Apr 20, 2011	76.26	76.27	75.11	75.61	2,891,366	+1.26(+1.69%)
Apr 19, 2011	73.91	74.90	73.80	74.35	2,472,278	+0.18(+0.24%)
Apr 18, 2011	73.91	74.60	72.95	74.17	4,361,835	-1.41(-1.87%)
Apr 15, 2011	76.55	76.77	75.10	75.58	5,816,420	-2.41(-3.09%)
Apr 14, 2011	77.91	78.90	77.44	77.99	4,341,915	-0.37(-0.47%)
Apr 13, 2011	80.40	80.41	78.09	78.36	4,739,761	-1.15(-1.45%)
Apr 12, 2011	80.29	80.58	79.01	79.51	5,218,003	-1.25(-1.55%)
Apr 11, 2011	81.34	83.05	80.61	80.76	5,657,848	+1.16(+1.46%)
Apr 08, 2011	81.83	82.00	79.40	79.60	3,903,376	-1.24(-1.53%)
Apr 07, 2011	80.84	81.94	80.38	80.84	3,564,112	+0.29(+0.36%)
Apr 06, 2011	81.71	82.50	80.06	80.55	3,648,078	-0.44(-0.54%)
Apr 05, 2011	79.09	81.06	79.05	80.99	4,001,818	+1.19(+1.49%)
Apr 04, 2011	79.94	79.94	79.06	79.80	3,398,708	+0.98(+1.24%)

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.