Transocean Ltd (NY: RIG )

7.361 +0.421 (+6.06%)
Streaming Delayed Price Updated: 12:54 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 47.24 47.27 46.22 46.30 3,055,970 -0.75(-1.60%)
Jul 30, 2012 46.72 47.25 46.55 47.05 2,688,779 +0.24(+0.51%)
Jul 27, 2012 46.20 47.46 45.92 46.81 4,705,299 +0.94(+2.05%)
Jul 26, 2012 45.94 46.09 45.35 45.87 4,086,516 +1.20(+2.68%)
Jul 25, 2012 44.86 45.18 44.10 44.68 2,429,750 -0.03(-0.07%)
Jul 24, 2012 45.85 46.00 44.16 44.71 2,721,263 -1.04(-2.27%)
Jul 23, 2012 45.60 45.96 45.13 45.75 3,151,446 -1.52(-3.22%)
Jul 20, 2012 46.95 47.43 46.24 47.27 3,950,240 +0.06(+0.13%)
Jul 19, 2012 47.59 48.05 46.70 47.21 7,107,758 +0.72(+1.55%)
Jul 18, 2012 45.89 46.88 45.79 46.49 3,111,687 +0.64(+1.40%)
Jul 17, 2012 46.64 46.72 45.09 45.85 2,248,354 -0.24(-0.51%)
Jul 16, 2012 45.69 46.49 45.08 46.08 2,831,096 +0.11(+0.24%)
Jul 13, 2012 44.42 46.02 44.41 45.97 5,256,673 +2.08(+4.73%)
Jul 12, 2012 43.13 44.48 42.81 43.90 4,172,957 +0.38(+0.86%)
Jul 11, 2012 42.95 43.98 42.89 43.52 2,570,587 +0.71(+1.66%)
Jul 10, 2012 44.10 44.24 42.55 42.81 3,027,431 -0.90(-2.06%)
Jul 09, 2012 44.13 44.34 43.50 43.71 2,697,542 -0.46(-1.05%)
Jul 06, 2012 44.53 44.61 43.83 44.17 2,091,161 -0.97(-2.15%)
Jul 05, 2012 45.85 45.88 44.67 45.14 2,040,630 -1.10(-2.37%)
Jul 03, 2012 44.95 46.43 44.81 46.24 2,664,391 +2.09(+4.72%)
Jul 02, 2012 44.22 44.56 43.88 44.15 2,106,140 -0.07(-0.16%)
Jun 29, 2012 44.10 44.46 43.59 44.22 4,642,340 +1.81(+4.27%)
Jun 28, 2012 42.17 43.01 41.73 42.41 3,174,531 -0.27(-0.63%)
Jun 27, 2012 42.09 42.89 41.90 42.68 2,640,546 +0.78(+1.86%)
Jun 26, 2012 41.84 42.10 41.20 41.90 2,632,843 +0.28(+0.67%)
Jun 25, 2012 41.99 42.23 41.35 41.62 2,179,482 -1.10(-2.57%)
Jun 22, 2012 42.60 43.00 41.96 42.72 1,928,538 +0.70(+1.67%)
Jun 21, 2012 44.52 44.79 41.94 42.02 4,105,261 -2.80(-6.24%)
Jun 20, 2012 44.98 45.48 44.30 44.82 4,018,434 +0.07(+0.15%)
Jun 19, 2012 44.10 44.83 43.99 44.75 3,628,590 +1.50(+3.48%)
Jun 18, 2012 43.31 43.56 43.00 43.24 2,254,276 -0.55(-1.26%)
Jun 15, 2012 43.05 43.85 42.59 43.80 5,261,999 +1.98(+4.73%)
Jun 14, 2012 41.62 42.21 41.34 41.82 3,243,780 +0.43(+1.03%)
Jun 13, 2012 41.78 42.50 41.16 41.40 2,865,930 -0.79(-1.87%)
Jun 12, 2012 41.43 42.72 41.31 42.19 3,281,570 +1.14(+2.77%)
Jun 11, 2012 42.11 42.21 40.97 41.05 2,336,344 -0.52(-1.26%)
Jun 08, 2012 40.61 41.74 40.12 41.57 2,452,840 +0.14(+0.33%)
Jun 07, 2012 42.52 43.38 41.33 41.44 3,628,527 -0.01(-0.02%)
Jun 06, 2012 40.53 42.08 40.37 41.45 3,688,611 +1.38(+3.45%)
Jun 05, 2012 39.52 40.53 39.43 40.06 2,922,730 +0.35(+0.87%)
Jun 04, 2012 40.16 40.28 38.87 39.72 3,608,604 -0.34(-0.84%)
Jun 01, 2012 39.17 40.84 39.05 40.05 4,871,299 -0.32(-0.78%)
May 31, 2012 40.90 41.11 39.35 40.37 7,108,257 -0.52(-1.28%)
May 30, 2012 42.69 42.70 40.75 40.89 4,648,665 -2.34(-5.42%)
May 29, 2012 43.27 43.76 42.84 43.23 2,101,959 +0.58(+1.37%)
May 25, 2012 42.32 43.03 42.25 42.65 2,982,769 +0.01(+0.02%)
May 24, 2012 43.17 43.25 42.02 42.64 2,854,625 -0.35(-0.81%)
May 23, 2012 42.25 43.18 41.58 42.99 3,754,409 +0.30(+0.69%)
May 22, 2012 43.45 44.00 42.40 42.69 4,585,198 -0.41(-0.94%)
May 21, 2012 42.03 43.21 41.70 43.10 3,942,302 +1.18(+2.81%)
May 18, 2012 42.53 43.20 41.69 41.92 3,776,767 -0.75(-1.76%)
May 17, 2012 42.55 43.40 42.09 42.67 3,827,200 +0.25(+0.58%)
May 16, 2012 43.45 44.13 42.41 42.42 4,632,346 -0.39(-0.90%)
May 15, 2012 43.44 43.97 42.65 42.81 4,309,655 -1.02(-2.32%)
May 14, 2012 44.41 44.47 43.57 43.83 4,534,957 -1.40(-3.10%)
May 11, 2012 45.26 46.22 45.10 45.23 3,538,728 -0.59(-1.29%)
May 10, 2012 46.65 46.84 45.69 45.83 2,822,415 -0.28(-0.60%)
May 09, 2012 45.65 46.63 45.09 46.10 3,907,810 -0.58(-1.25%)
May 08, 2012 47.20 47.41 45.35 46.69 5,566,227 -1.16(-2.42%)
May 07, 2012 47.21 48.39 46.97 47.84 3,668,688 +0.43(+0.92%)
May 04, 2012 49.25 49.32 47.06 47.41 6,127,249 -2.29(-4.62%)
May 03, 2012 51.51 51.66 49.42 49.70 11,425,281 +0.34(+0.68%)
May 02, 2012 49.87 49.97 49.06 49.36 3,616,455 -0.79(-1.58%)
May 01, 2012 49.82 50.50 49.55 50.16 3,136,082 +0.34(+0.67%)
Apr 30, 2012 49.36 49.88 49.03 49.82 2,993,383 +0.55(+1.12%)
Apr 27, 2012 50.56 50.64 49.03 49.27 3,185,490 -0.91(-1.81%)
Apr 26, 2012 49.21 50.37 48.92 50.18 3,620,465 +1.19(+2.42%)
Apr 25, 2012 49.28 49.55 48.20 48.99 3,766,045 +0.40(+0.81%)
Apr 24, 2012 48.94 49.25 48.25 48.59 3,393,146 -0.40(-0.81%)
Apr 23, 2012 48.53 49.34 48.04 48.99 3,293,011 -0.73(-1.47%)
Apr 20, 2012 50.30 51.13 49.60 49.72 4,833,111 +0.01(+0.02%)
Apr 19, 2012 49.16 50.33 48.85 49.71 5,905,285 +1.40(+2.91%)
Apr 18, 2012 48.91 49.81 48.16 48.31 3,712,311 -0.58(-1.19%)
Apr 17, 2012 47.89 48.94 47.48 48.89 3,536,162 +1.45(+3.06%)
Apr 16, 2012 48.23 48.77 46.89 47.44 4,204,455 -0.75(-1.56%)
Apr 13, 2012 49.56 49.58 47.49 48.19 4,723,774 -1.51(-3.04%)
Apr 12, 2012 48.67 49.84 48.27 49.70 6,523,348 +1.12(+2.30%)
Apr 11, 2012 50.08 50.17 48.20 48.58 7,225,039 -0.65(-1.33%)
Apr 10, 2012 50.17 50.81 48.65 49.24 5,158,560 -1.01(-2.01%)
Apr 09, 2012 49.88 50.97 49.68 50.24 3,192,589 -0.27(-0.53%)
Apr 05, 2012 51.10 51.71 50.08 50.51 4,895,797 -0.77(-1.50%)
Apr 04, 2012 51.34 52.08 51.25 51.28 5,376,945 -1.75(-3.30%)
Apr 03, 2012 53.94 54.42 52.37 53.03 5,248,982 -1.55(-2.84%)
Apr 02, 2012 54.30 55.72 53.94 54.59 3,617,649 +0.50(+0.93%)
Mar 30, 2012 53.88 54.76 53.40 54.08 4,612,726 +0.90(+1.69%)
Mar 29, 2012 52.48 53.33 51.71 53.18 4,833,667 +0.13(+0.24%)
Mar 28, 2012 53.85 54.02 52.30 53.05 4,557,534 -1.06(-1.96%)
Mar 27, 2012 55.85 55.91 54.00 54.11 4,052,744 -1.87(-3.34%)
Mar 26, 2012 55.99 56.31 55.14 55.98 3,982,741 +0.74(+1.34%)
Mar 23, 2012 54.93 55.66 54.34 55.24 3,726,593 +0.66(+1.21%)
Mar 22, 2012 54.94 56.01 53.92 54.58 5,501,663 -1.55(-2.77%)
Mar 21, 2012 56.66 56.88 55.74 56.13 4,776,030 -0.60(-1.06%)
Mar 20, 2012 56.88 57.11 56.29 56.73 4,081,997 -0.73(-1.27%)
Mar 19, 2012 57.48 57.86 56.73 57.46 5,552,086 -0.57(-0.99%)
Mar 16, 2012 57.53 58.36 56.74 58.04 10,701,673 +2.53(+4.56%)
Mar 15, 2012 53.14 55.59 52.81 55.50 8,944,193 +2.74(+5.19%)
Mar 14, 2012 53.21 53.54 52.57 52.77 6,079,048 -0.18(-0.34%)
Mar 13, 2012 51.93 53.00 51.47 52.94 5,484,106 +1.37(+2.66%)
Mar 12, 2012 52.97 53.27 51.22 51.57 4,185,583 -1.58(-2.98%)
Mar 09, 2012 53.27 53.93 52.91 53.15 3,174,659 -0.22(-0.41%)
Mar 08, 2012 53.12 54.12 52.50 53.37 5,365,556 +0.95(+1.81%)
Mar 07, 2012 50.98 52.74 50.47 52.42 4,898,940 +1.56(+3.07%)
Mar 06, 2012 50.55 51.15 49.88 50.86 5,818,064 -1.05(-2.02%)
Mar 05, 2012 53.54 53.92 51.22 51.91 5,225,107 -1.67(-3.12%)
Mar 02, 2012 53.02 53.69 52.77 53.58 5,952,305 +0.61(+1.16%)
Mar 01, 2012 52.84 53.32 51.96 52.96 4,597,184 +0.23(+0.43%)
Feb 29, 2012 53.46 53.98 52.31 52.74 6,228,538 -0.83(-1.55%)
Feb 28, 2012 52.60 54.28 52.51 53.57 9,995,949 +0.74(+1.40%)
Feb 27, 2012 51.47 53.32 50.74 52.83 15,463,630 +2.67(+5.32%)
Feb 24, 2012 50.38 50.85 50.05 50.16 5,454,078 +0.12(+0.24%)
Feb 23, 2012 51.05 51.19 48.92 50.04 12,446,614 +1.60(+3.31%)
Feb 22, 2012 48.15 49.10 48.00 48.44 5,577,255 -0.40(-0.81%)
Feb 21, 2012 47.90 49.66 47.88 48.83 10,817,114 -1.38(-2.76%)
Feb 17, 2012 49.51 50.38 49.06 50.22 6,765,592 +1.52(+3.13%)
Feb 16, 2012 48.11 48.76 47.65 48.69 4,597,396 +0.49(+1.03%)
Feb 15, 2012 48.26 48.91 47.62 48.20 3,967,137 +0.31(+0.64%)
Feb 14, 2012 48.76 48.83 46.74 47.89 6,362,744 -0.86(-1.76%)
Feb 13, 2012 50.61 50.67 48.20 48.75 6,862,382 -0.89(-1.79%)
Feb 10, 2012 49.35 50.67 49.16 49.64 5,314,720 -0.32(-0.63%)
Feb 09, 2012 49.47 50.25 49.07 49.96 5,081,378 +1.08(+2.20%)
Feb 08, 2012 49.12 49.29 48.47 48.88 2,855,504 +0.08(+0.16%)
Feb 07, 2012 49.27 49.30 48.32 48.80 3,620,540 -0.36(-0.72%)
Feb 06, 2012 48.52 49.18 47.91 49.16 3,132,710 +0.51(+1.06%)
Feb 03, 2012 48.61 49.02 48.35 48.64 4,129,825 +0.33(+0.68%)
Feb 02, 2012 47.87 48.44 47.41 48.32 4,753,204 +0.65(+1.37%)
Feb 01, 2012 47.43 47.97 46.98 47.66 5,098,517 +0.90(+1.92%)
Jan 31, 2012 46.74 47.59 46.06 46.76 6,539,959 +0.44(+0.96%)
Jan 30, 2012 46.22 46.59 45.69 46.32 6,221,152 -1.27(-2.66%)
Jan 27, 2012 48.59 48.60 46.77 47.59 15,403,286 +0.86(+1.84%)
Jan 26, 2012 47.50 47.84 46.13 46.73 7,849,782 -0.10(-0.21%)
Jan 25, 2012 45.04 47.03 44.39 46.82 7,853,864 +1.51(+3.34%)
Jan 24, 2012 44.01 46.28 43.25 45.31 16,746,227 +0.62(+1.39%)
Jan 23, 2012 44.60 45.37 44.06 44.69 5,635,013 +0.47(+1.07%)
Jan 20, 2012 44.64 44.70 43.94 44.21 5,941,264 -0.32(-0.71%)
Jan 19, 2012 43.89 44.73 43.58 44.53 8,605,208 +1.48(+3.45%)
Jan 18, 2012 41.70 43.10 41.48 43.05 6,801,542 +1.71(+4.14%)
Jan 17, 2012 40.51 41.60 40.36 41.34 6,145,962 +1.48(+3.72%)
Jan 13, 2012 39.65 40.31 39.57 39.85 4,861,249 -0.26(-0.64%)
Jan 12, 2012 41.07 41.12 39.94 40.11 4,123,475 -0.46(-1.15%)
Jan 11, 2012 40.04 40.83 39.64 40.58 6,402,963 +0.11(+0.27%)
Jan 10, 2012 39.31 40.51 38.99 40.47 6,209,319 +1.94(+5.03%)
Jan 09, 2012 39.06 39.26 38.45 38.53 3,890,312 -0.31(-0.79%)
Jan 06, 2012 39.05 39.10 38.36 38.84 3,357,558 -0.44(-1.13%)
Jan 05, 2012 39.77 39.82 38.87 39.28 3,604,671 -0.81(-2.02%)
Jan 04, 2012 39.70 40.32 39.33 40.09 5,237,729 +2.14(+5.63%)
Dec 30, 2011 38.23 38.36 37.87 37.96 3,474,191 -0.17(-0.44%)
Dec 29, 2011 38.19 38.69 37.97 38.12 3,711,701 -0.07(-0.18%)
Dec 28, 2011 38.68 38.87 37.78 38.19 4,878,845 -0.50(-1.30%)
Dec 27, 2011 39.49 39.81 38.61 38.70 4,457,507 -1.16(-2.90%)
Dec 23, 2011 39.72 40.19 39.65 39.85 2,746,052 +0.43(+1.08%)
Dec 21, 2011 39.07 39.78 38.60 39.43 4,847,154 -0.01(-0.03%)
Dec 20, 2011 39.17 39.65 38.51 39.44 8,579,348 +1.02(+2.65%)
Dec 19, 2011 39.52 39.65 38.32 38.42 5,450,891 -0.96(-2.44%)
Dec 16, 2011 39.10 39.77 38.92 39.38 7,455,471 +0.42(+1.07%)
Dec 15, 2011 39.98 40.45 38.82 38.96 7,700,390 -0.77(-1.94%)
Dec 14, 2011 40.95 41.03 39.08 39.73 11,814,994 -1.63(-3.94%)
Dec 13, 2011 41.72 42.50 41.07 41.37 5,975,145 -0.14(-0.33%)
Dec 12, 2011 42.22 42.42 41.33 41.50 6,225,190 -1.27(-2.96%)
Dec 09, 2011 43.06 43.08 41.28 42.77 18,355,546 -0.68(-1.57%)
Dec 08, 2011 44.14 44.38 42.41 43.45 10,192,556 -1.42(-3.17%)
Dec 07, 2011 45.01 45.34 44.48 44.88 8,027,029 -0.09(-0.20%)
Dec 06, 2011 45.39 45.48 44.34 44.97 7,354,082 +0.46(+1.04%)
Dec 05, 2011 43.98 45.05 43.77 44.50 9,614,449 +2.22(+5.26%)
Dec 02, 2011 43.86 44.10 42.02 42.28 9,069,283 -0.94(-2.17%)
Dec 01, 2011 42.49 43.58 42.12 43.22 9,674,027 +0.85(+2.01%)
Nov 30, 2011 41.97 43.01 41.71 42.36 22,290,320 +1.21(+2.93%)
Nov 29, 2011 42.54 43.20 40.81 41.16 23,863,796 -4.26(-9.38%)
Nov 28, 2011 45.85 46.23 44.98 45.42 5,079,308 +1.41(+3.21%)
Nov 25, 2011 44.04 45.14 43.63 44.01 3,707,987 -0.16(-0.36%)
Nov 23, 2011 44.58 45.81 44.15 44.16 8,175,353 -0.95(-2.10%)
Nov 22, 2011 44.59 45.95 44.33 45.11 7,486,320 +0.10(+0.22%)
Nov 21, 2011 45.91 46.11 43.94 45.01 12,657,605 -1.92(-4.09%)
Nov 18, 2011 48.61 48.87 46.85 46.93 5,976,366 -1.44(-2.98%)
Nov 17, 2011 49.12 49.20 47.96 48.38 7,346,432 -0.59(-1.21%)
Nov 16, 2011 47.32 49.78 47.32 48.97 11,814,837 +1.65(+3.49%)
Nov 15, 2011 48.88 49.32 46.17 47.32 19,655,134 -1.83(-3.72%)
Nov 14, 2011 49.38 50.11 48.95 49.15 3,138,063 -0.32(-0.64%)
Nov 11, 2011 49.27 49.71 48.94 49.46 3,772,086 +0.87(+1.79%)
Nov 10, 2011 50.26 50.26 48.27 48.59 8,761,495 -1.13(-2.27%)
Nov 09, 2011 49.55 51.09 49.46 49.72 9,519,795 -1.43(-2.80%)
Nov 08, 2011 51.33 51.41 50.22 51.15 6,239,900 +0.83(+1.65%)
Nov 07, 2011 49.53 50.57 49.43 50.32 5,391,046 +0.77(+1.56%)
Nov 04, 2011 47.81 49.92 47.69 49.55 11,829,208 +1.11(+2.29%)
Nov 03, 2011 51.45 52.30 47.45 48.45 30,268,102 -6.91(-12.48%)
Nov 02, 2011 56.32 56.60 54.77 55.36 4,554,806 +0.25(+0.45%)
Nov 01, 2011 53.71 56.07 53.12 55.11 5,183,288 -1.39(-2.47%)
Oct 31, 2011 58.51 58.57 56.43 56.50 3,492,622 -2.81(-4.73%)
Oct 28, 2011 57.96 59.41 57.54 59.31 3,119,722 +0.69(+1.18%)
Oct 27, 2011 58.27 59.35 57.20 58.62 5,335,054 +2.65(+4.73%)
Oct 26, 2011 55.09 56.31 54.14 55.97 4,162,313 +1.37(+2.52%)
Oct 25, 2011 55.39 56.37 53.78 54.59 5,867,263 -0.59(-1.07%)
Oct 24, 2011 53.98 55.30 53.23 55.19 5,463,532 +1.37(+2.55%)
Oct 21, 2011 53.22 55.37 52.77 53.81 8,844,288 +1.38(+2.64%)
Oct 20, 2011 51.11 52.55 49.96 52.43 7,083,938 +1.91(+3.78%)
Oct 19, 2011 50.43 51.67 49.68 50.52 7,540,351 -0.07(-0.14%)
Oct 18, 2011 49.62 50.99 47.62 50.59 6,806,222 +0.69(+1.39%)
Oct 17, 2011 50.57 50.67 49.62 49.90 4,380,914 +0.05(+0.10%)
Oct 14, 2011 48.50 50.18 48.36 49.85 4,956,021 +2.25(+4.74%)
Oct 13, 2011 48.04 48.08 46.62 47.59 5,065,341 -0.90(-1.86%)
Oct 12, 2011 49.66 49.80 48.40 48.49 5,838,118 +0.06(+0.12%)
Oct 11, 2011 48.41 50.30 48.06 48.44 5,877,622 -0.17(-0.35%)
Oct 10, 2011 47.70 48.61 47.46 48.60 5,105,063 +2.64(+5.74%)
Oct 07, 2011 47.12 47.60 45.25 45.96 6,131,082 -0.88(-1.88%)
Oct 06, 2011 46.37 47.08 46.06 46.84 7,765,302 +1.74(+3.86%)
Oct 05, 2011 44.65 45.37 43.59 45.10 9,182,118 +0.55(+1.24%)
Oct 04, 2011 44.79 45.07 42.66 44.55 10,397,128 -0.84(-1.85%)
Oct 03, 2011 47.21 47.42 45.38 45.39 5,025,536 -1.81(-3.83%)
Sep 30, 2011 48.06 48.75 47.16 47.20 6,051,824 -1.84(-3.75%)
Sep 29, 2011 51.03 51.16 48.14 49.04 7,763,063 -0.88(-1.76%)
Sep 28, 2011 51.44 52.47 49.83 49.92 4,532,967 -1.24(-2.42%)
Sep 27, 2011 53.71 53.78 50.26 51.15 6,708,451 -0.72(-1.39%)
Sep 26, 2011 51.28 51.94 50.13 51.88 3,911,878 +1.25(+2.46%)
Sep 23, 2011 50.20 51.98 49.92 50.63 3,808,413 -0.45(-0.89%)
Sep 22, 2011 53.17 53.44 49.78 51.09 6,448,972 -4.58(-8.22%)
Sep 21, 2011 56.86 57.92 55.63 55.66 3,512,927 -1.54(-2.70%)
Sep 20, 2011 57.68 58.93 57.13 57.20 2,633,100 -0.44(-0.75%)
Sep 19, 2011 57.05 58.05 56.39 57.64 2,889,143 -0.86(-1.47%)
Sep 16, 2011 58.70 59.00 57.98 58.50 3,839,983 +0.57(+0.99%)
Sep 15, 2011 58.99 59.13 57.41 57.93 4,973,494 -0.30(-0.51%)
Sep 14, 2011 56.34 58.97 55.15 58.22 7,503,189 +2.36(+4.23%)
Sep 13, 2011 54.41 56.10 53.96 55.86 6,663,983 +1.53(+2.82%)
Sep 12, 2011 52.02 54.45 51.98 54.33 4,015,546 +0.73(+1.37%)
Sep 09, 2011 53.53 54.83 52.93 53.60 5,215,209 -1.20(-2.18%)
Sep 08, 2011 53.68 56.02 53.41 54.79 4,161,442 -0.24(-0.43%)
Sep 07, 2011 53.05 55.35 52.73 55.03 3,538,185 +3.19(+6.16%)
Sep 06, 2011 50.30 51.97 49.99 51.84 4,071,700 -1.29(-2.42%)
Sep 02, 2011 54.01 54.18 52.65 53.12 3,536,320 -2.06(-3.73%)
Sep 01, 2011 55.73 56.18 55.08 55.18 3,864,185 -0.21(-0.37%)
Aug 31, 2011 55.69 55.85 54.64 55.39 4,437,717 +0.77(+1.41%)
Aug 30, 2011 53.42 54.99 53.14 54.61 3,027,350 +0.13(+0.24%)
Aug 29, 2011 53.55 54.57 53.15 54.49 2,358,531 +1.97(+3.75%)
Aug 26, 2011 50.22 53.14 50.03 52.52 3,832,271 +1.63(+3.21%)
Aug 25, 2011 51.26 51.77 49.90 50.89 3,600,795 +0.08(+0.16%)
Aug 24, 2011 50.98 51.35 50.07 50.81 3,581,161 -0.67(-1.31%)
Aug 23, 2011 50.34 51.56 49.73 51.48 3,754,753 +1.65(+3.31%)
Aug 22, 2011 52.64 52.64 49.53 49.83 4,754,349 -1.02(-2.00%)
Aug 19, 2011 50.63 52.71 50.50 50.85 4,667,028 -1.29(-2.47%)
Aug 18, 2011 53.47 53.65 51.54 52.13 5,089,602 -3.73(-6.67%)
Aug 17, 2011 55.93 56.55 55.37 55.86 4,099,182 +0.73(+1.33%)
Aug 16, 2011 55.64 55.86 54.67 55.13 4,422,406 -1.48(-2.62%)
Aug 15, 2011 55.93 57.42 55.83 56.61 5,166,155 +1.63(+2.97%)
Aug 12, 2011 54.74 55.21 53.39 54.98 6,305,108 +1.82(+3.42%)
Aug 11, 2011 50.66 54.11 49.87 53.16 5,293,610 +2.93(+5.83%)
Aug 10, 2011 51.59 52.00 49.75 50.23 8,203,109 -2.15(-4.10%)
Aug 09, 2011 50.96 52.40 49.43 52.38 6,502,432 +3.70(+7.60%)
Aug 08, 2011 50.96 52.39 48.49 48.68 8,154,072 -5.45(-10.06%)
Aug 05, 2011 54.28 54.97 51.69 54.13 8,493,343 +0.76(+1.43%)
Aug 04, 2011 55.39 55.39 53.29 53.37 12,199,527 -4.99(-8.55%)
Aug 03, 2011 58.28 58.72 57.04 58.36 5,950,972 -0.20(-0.34%)
Aug 02, 2011 59.50 61.12 58.51 58.56 6,305,234 -2.21(-3.64%)
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.