Transocean Ltd (NY: RIG )

4.250 +0.190 (+4.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 46.54 47.48 45.23 45.81 2,256 -1.06(-2.26%)
Jun 29, 2010 48.46 49.18 46.24 46.86 1,202 -2.34(-4.76%)
Jun 25, 2010 49.21 50.27 48.63 49.21 8,934,723 +0.02(+0.04%)
Jun 24, 2010 51.88 51.88 49.04 49.19 6,327 -2.98(-5.71%)
Jun 23, 2010 52.34 53.14 51.70 52.16 9,442,897 +0.27(+0.51%)
Jun 22, 2010 52.79 55.17 51.59 51.90 40,322 -1.40(-2.63%)
Jun 21, 2010 54.82 54.84 52.41 53.30 17,694,774 -0.69(-1.28%)
Jun 18, 2010 53.99 54.12 50.13 53.99 35,130,860 +5.12(+10.48%)
Jun 17, 2010 47.97 49.42 47.55 48.87 26,051 +2.38(+5.13%)
Jun 16, 2010 47.38 49.11 46.22 46.49 21,360,010 -1.47(-3.07%)
Jun 15, 2010 45.08 48.23 44.67 47.96 40,074 +3.69(+8.33%)
Jun 14, 2010 47.04 47.07 44.12 44.27 27,829,964 -2.05(-4.42%)
Jun 11, 2010 44.41 46.64 44.01 46.32 17,340,602 +2.55(+5.83%)
Jun 10, 2010 43.70 44.95 42.70 43.77 5,806 +1.67(+3.97%)
Jun 09, 2010 45.41 47.61 41.41 42.10 38,145,132 -3.71(-8.09%)
Jun 08, 2010 47.58 47.97 43.55 45.81 4,073 -2.81(-5.78%)
Jun 07, 2010 50.31 51.26 48.47 48.61 14,222,913 -1.02(-2.05%)
Jun 04, 2010 49.63 51.65 49.04 49.63 20,152,974 +0.23(+0.46%)
Jun 03, 2010 49.25 50.76 47.26 49.40 29,783,478 +1.60(+3.35%)
Jun 02, 2010 49.67 50.18 46.10 47.80 468,102 -1.67(-3.38%)
Jun 01, 2010 50.84 52.86 49.37 49.47 51,767 -6.65(-11.85%)
May 28, 2010 56.13 57.83 55.43 56.13 20,176,444 -2.91(-4.92%)
May 27, 2010 60.63 63.17 58.49 59.03 27,259,738 +1.12(+1.93%)
May 26, 2010 57.81 58.81 56.50 57.92 11,052 +1.40(+2.48%)
May 25, 2010 51.68 56.70 51.46 56.51 15,332 +3.16(+5.93%)
May 24, 2010 59.41 59.67 53.17 53.35 18,964,420 -5.22(-8.91%)
May 21, 2010 56.83 59.56 56.34 58.57 14,065,181 +1.22(+2.12%)
May 20, 2010 60.83 61.05 57.19 57.35 22,175 -4.80(-7.72%)
May 19, 2010 61.98 62.99 60.86 62.15 11,038,551 +0.19(+0.30%)
May 18, 2010 65.61 66.14 61.30 61.96 5,863 -2.29(-3.57%)
May 17, 2010 67.08 67.15 63.78 64.25 11,729,186 -1.31(-2.01%)
May 14, 2010 65.57 66.21 64.03 65.57 9,526,479 -0.37(-0.55%)
May 13, 2010 67.66 68.32 65.81 65.94 10,602,532 -3.37(-4.86%)
May 12, 2010 68.87 70.03 66.31 69.31 12,353,708 +1.23(+1.80%)
May 11, 2010 66.68 68.47 66.52 68.08 5,430 +2.49(+3.80%)
May 10, 2010 64.45 65.70 64.32 65.59 20,819,770 -1.65(-2.46%)
May 07, 2010 68.71 69.58 65.99 67.24 13,704,647 -1.67(-2.42%)
May 06, 2010 71.83 73.41 65.75 68.91 202 -3.32(-4.60%)
May 05, 2010 73.65 74.49 71.45 72.23 17,339,214 +0.32(+0.44%)
May 04, 2010 71.63 72.57 69.32 71.92 3,721 -0.17(-0.23%)
May 03, 2010 71.26 74.37 67.53 72.08 50,007,272 +0.58(+0.82%)
Apr 30, 2010 73.40 73.80 69.01 71.50 49,212,288 -6.12(-7.88%)
Apr 29, 2010 84.15 84.24 76.73 77.62 38,144,000 -6.25(-7.45%)
Apr 28, 2010 84.30 84.42 82.89 83.87 5,179,570 +0.31(+0.37%)
Apr 27, 2010 85.66 85.92 83.25 83.56 755 -3.44(-3.95%)
Apr 26, 2010 87.82 88.53 86.88 87.00 5,900,832 -1.87(-2.10%)
Apr 23, 2010 88.07 89.21 86.83 88.87 10,140,681 -0.40(-0.44%)
Apr 22, 2010 88.08 89.51 87.71 89.27 6,863,119 -0.08(-0.09%)
Apr 21, 2010 90.32 90.53 88.24 89.35 12,783,661 -1.64(-1.80%)
Apr 20, 2010 89.65 91.62 88.88 90.99 708 +3.70(+4.24%)
Apr 19, 2010 86.06 87.69 85.82 87.29 6,354,356 +1.31(+1.53%)
Apr 16, 2010 87.09 87.43 84.64 85.98 6,770,218 -1.05(-1.20%)
Apr 15, 2010 87.70 87.89 85.96 87.02 4,738,483 +0.63(+0.73%)
Apr 14, 2010 85.17 87.14 81.07 86.39 7,180,952 +2.72(+3.25%)
Apr 13, 2010 84.93 84.98 83.05 83.67 5,029,810 -1.65(-1.94%)
Apr 12, 2010 84.95 85.55 83.75 85.32 5,375,651 +0.64(+0.76%)
Apr 09, 2010 86.78 86.87 83.64 84.68 9,032,305 -1.57(-1.82%)
Apr 08, 2010 85.09 86.40 84.78 86.25 3,037,927 +0.35(+0.40%)
Apr 07, 2010 87.26 87.36 85.77 85.91 6,242,924 -1.43(-1.64%)
Apr 06, 2010 88.73 88.73 87.01 87.34 3,762,237 -0.91(-1.03%)
Apr 05, 2010 88.87 88.87 87.92 88.25 3,301,028 +0.48(+0.55%)
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.