Transocean Ltd (NY: RIG )

3.725 -0.135 (-3.50%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.75 40.86 39.82 39.88 7,814,114 -0.92(-2.25%)
Jul 30, 2014 40.81 41.32 40.75 40.80 4,188,797 -0.14(-0.34%)
Jul 29, 2014 41.20 41.40 40.93 40.94 3,148,925 -0.07(-0.17%)
Jul 28, 2014 41.50 41.52 40.77 41.01 4,644,020 -0.58(-1.40%)
Jul 25, 2014 41.52 41.91 41.33 41.59 3,767,157 +0.04(+0.10%)
Jul 24, 2014 42.45 42.48 41.52 41.55 8,681,774 -1.24(-2.89%)
Jul 23, 2014 43.00 43.07 42.58 42.79 3,407,822 -0.38(-0.87%)
Jul 22, 2014 42.74 43.29 42.62 43.17 3,348,960 +0.47(+1.11%)
Jul 21, 2014 42.28 42.75 41.94 42.69 4,857,274 +0.36(+0.84%)
Jul 18, 2014 42.80 43.11 42.32 42.34 5,341,256 -0.47(-1.11%)
Jul 17, 2014 43.83 43.95 42.78 42.81 5,970,808 -1.14(-2.59%)
Jul 16, 2014 43.23 43.99 43.04 43.95 3,999,648 +0.83(+1.93%)
Jul 15, 2014 42.99 43.49 42.33 43.12 5,263,380 +0.23(+0.53%)
Jul 14, 2014 42.55 43.03 42.44 42.89 3,098,676 +0.48(+1.14%)
Jul 11, 2014 42.53 42.81 42.24 42.40 4,779,156 -0.36(-0.83%)
Jul 10, 2014 42.59 43.04 42.24 42.76 5,203,977 -0.56(-1.30%)
Jul 09, 2014 42.94 43.35 42.70 43.32 3,793,427 +0.35(+0.81%)
Jul 08, 2014 43.08 43.18 42.52 42.98 6,848,947 -0.46(-1.07%)
Jul 07, 2014 43.99 44.06 43.40 43.44 2,875,988 -0.40(-0.90%)
Jul 03, 2014 44.21 43.84 43.84 43.84 2,417,164 -0.38(-0.85%)
Jul 02, 2014 44.14 44.53 43.79 44.21 4,515,321 +0.07(+0.16%)
Jul 01, 2014 44.56 44.70 43.94 44.14 4,250,747 -0.38(-0.84%)
Jun 30, 2014 43.93 44.71 43.82 44.52 3,787,032 +0.49(+1.12%)
Jun 27, 2014 43.31 44.09 43.27 44.03 2,667,374 +0.41(+0.93%)
Jun 26, 2014 44.21 44.27 42.87 43.62 4,691,352 -0.64(-1.45%)
Jun 25, 2014 44.08 44.51 43.96 44.26 3,918,924 +0.05(+0.11%)
Jun 24, 2014 45.37 45.42 44.06 44.21 5,323,541 -1.27(-2.78%)
Jun 23, 2014 45.28 45.60 44.99 45.48 4,094,602 +0.61(+1.37%)
Jun 20, 2014 44.32 45.13 44.24 44.87 5,488,606 +0.64(+1.45%)
Jun 19, 2014 44.29 44.49 44.01 44.22 3,249,323 -0.19(-0.42%)
Jun 18, 2014 44.40 44.59 43.89 44.41 4,607,497 -0.17(-0.38%)
Jun 17, 2014 43.97 44.64 43.70 44.58 4,873,496 +0.36(+0.80%)
Jun 16, 2014 43.84 44.58 43.52 44.22 5,862,748 +0.40(+0.90%)
Jun 13, 2014 43.54 43.84 43.14 43.83 4,162,811 +0.52(+1.21%)
Jun 12, 2014 42.08 43.31 42.01 43.30 5,184,155 +1.45(+3.47%)
Jun 11, 2014 41.74 41.91 41.53 41.85 2,851,646 -0.26(-0.61%)
Jun 10, 2014 42.40 42.46 42.01 42.11 3,622,903 -0.04(-0.09%)
Jun 06, 2014 41.79 42.33 41.72 42.15 3,530,417 +0.31(+0.73%)
Jun 05, 2014 41.33 41.87 40.94 41.84 3,702,335 +0.44(+1.07%)
Jun 04, 2014 41.36 41.55 41.23 41.40 2,638,259 -0.22(-0.52%)
Jun 03, 2014 41.21 41.70 40.98 41.61 4,109,819 +0.46(+1.13%)
Jun 02, 2014 41.78 41.88 41.08 41.15 5,723,642 -0.86(-2.05%)
May 30, 2014 41.78 42.27 41.47 42.01 3,508,701 +0.12(+0.28%)
May 29, 2014 41.71 42.24 41.61 41.89 5,075,523 +0.35(+0.83%)
May 28, 2014 42.00 42.07 40.95 41.54 5,739,307 -1.32(-3.09%)
May 27, 2014 42.55 42.88 42.36 42.87 5,973,029 +0.80(+1.90%)
May 23, 2014 42.16 42.07 42.07 42.07 3,438,122 -0.04(-0.08%)
May 22, 2014 41.52 42.19 41.52 42.10 2,306,433 +0.64(+1.54%)
May 21, 2014 41.02 41.48 40.97 41.47 3,482,831 +0.64(+1.57%)
May 20, 2014 41.03 41.20 40.62 40.82 2,901,500 -0.14(-0.34%)
May 19, 2014 41.28 41.37 40.92 40.96 4,328,786 -0.17(-0.41%)
May 16, 2014 41.14 41.26 40.67 41.13 4,141,200 -0.15(-0.36%)
May 15, 2014 41.66 41.66 40.81 41.28 4,800,037 -0.44(-1.07%)
May 14, 2014 41.71 42.01 41.61 41.72 2,758,648 -0.12(-0.28%)
May 13, 2014 41.90 42.02 41.60 41.84 3,891,544 -0.19(-0.45%)
May 12, 2014 41.52 42.08 41.23 42.03 4,157,023 +0.76(+1.84%)
May 09, 2014 41.35 41.66 40.80 41.27 6,436,651 +0.27(+0.65%)
May 08, 2014 44.05 44.29 40.93 41.00 13,178,039 -1.84(-4.29%)
May 07, 2014 42.30 42.87 41.86 42.84 4,552,994 +0.27(+0.63%)
May 06, 2014 42.50 42.67 42.01 42.57 3,867,221 +0.21(+0.49%)
May 05, 2014 42.16 42.87 42.09 42.36 2,823,060 -0.14(-0.33%)
May 02, 2014 42.15 42.91 42.02 42.50 3,992,067 +0.64(+1.54%)
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.