Transocean Ltd (NY: RIG )

3.020 USD -0.200 (-6.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.690 8.780 8.480 8.650 12,257,626 -0.04(-0.46%)
Jul 28, 2017 8.680 8.960 8.600 8.690 11,091,575 +0.02(+0.23%)
Jul 27, 2017 8.520 8.750 8.385 8.670 13,862,941 +0.13(+1.52%)
Jul 26, 2017 8.890 8.920 8.440 8.540 18,547,589 -0.23(-2.62%)
Jul 25, 2017 8.660 9.010 8.650 8.770 101,499,724 +0.26(+3.06%)
Jul 24, 2017 8.570 8.630 8.400 8.510 12,748,612 +0.00(+0.00%)
Jul 21, 2017 8.740 8.756 8.410 8.510 13,180,894 -0.24(-2.74%)
Jul 20, 2017 8.890 8.570 8.750 15,748,674 -0.14(-1.57%)
Jul 19, 2017 8.360 8.950 8.350 8.890 13,814,929 +0.54(+6.47%)
Jul 18, 2017 8.450 8.460 8.190 8.350 11,841,936 -0.01(-0.12%)
Jul 17, 2017 8.360 8.460 8.330 8.360 8,224,328 +0.03(+0.36%)
Jul 14, 2017 8.380 8.440 8.230 8.330 8,036,816 +0.02(+0.24%)
Jul 13, 2017 8.100 8.360 8.060 8.310 9,653,741 +0.24(+2.97%)
Jul 12, 2017 8.270 8.335 8.000 8.070 14,733,428 -0.02(-0.25%)
Jul 11, 2017 8.040 8.205 7.865 8.090 10,445,967 +0.05(+0.62%)
Jul 10, 2017 7.860 8.100 7.790 8.040 9,480,832 +0.16(+2.03%)
Jul 07, 2017 7.980 8.000 7.725 7.880 14,657,382 -0.16(-1.99%)
Jul 06, 2017 8.320 8.410 8.000 8.040 14,967,541 -0.24(-2.90%)
Jul 05, 2017 8.580 8.600 8.220 8.280 14,591,883 -0.39(-4.50%)
Jul 03, 2017 8.300 8.830 8.290 8.670 10,057,909 +0.44(+5.35%)
Jun 30, 2017 8.360 8.500 8.125 8.230 15,674,969 -0.08(-0.96%)
Jun 29, 2017 8.260 8.550 8.140 8.310 21,599,163 +0.11(+1.34%)
Jun 28, 2017 8.040 8.420 8.020 8.200 13,109,141 +0.13(+1.61%)
Jun 27, 2017 8.230 8.340 8.050 8.070 12,533,785 -0.08(-0.98%)
Jun 26, 2017 8.100 8.265 8.010 8.150 10,914,752 +0.06(+0.74%)
Jun 23, 2017 7.960 8.120 7.885 8.090 13,861,775 +0.22(+2.80%)
Jun 22, 2017 7.870 8.020 7.790 7.870 9,583,771 +0.08(+1.03%)
Jun 21, 2017 8.160 8.180 7.670 7.790 18,754,018 -0.41(-5.00%)
Jun 20, 2017 8.400 8.410 8.090 8.200 15,293,678 -0.36(-4.21%)
Jun 19, 2017 8.610 8.680 8.490 8.560 8,208,377 -0.06(-0.70%)
Jun 16, 2017 8.610 8.660 8.440 8.620 14,758,058 +0.06(+0.70%)
Jun 15, 2017 8.550 8.800 8.465 8.560 10,718,941 -0.13(-1.50%)
Jun 14, 2017 9.100 9.110 8.460 8.690 18,418,927 -0.47(-5.13%)
Jun 13, 2017 8.870 9.210 8.850 9.160 12,194,135 +0.26(+2.92%)
Jun 12, 2017 8.950 9.220 8.845 8.900 20,539,969 +0.09(+1.02%)
Jun 09, 2017 8.500 8.940 8.380 8.810 23,493,987 +0.39(+4.63%)
Jun 08, 2017 8.745 8.400 8.420 14,982,851 -0.17(-1.98%)
Jun 07, 2017 9.010 9.140 8.475 8.590 18,906,310 -0.51(-5.60%)
Jun 06, 2017 9.020 9.140 8.810 9.100 12,226,586 +0.03(+0.33%)
Jun 05, 2017 8.960 9.210 8.930 9.070 10,673,568 +0.04(+0.44%)
Jun 02, 2017 9.090 9.100 8.880 9.030 12,485,638 -0.20(-2.17%)
Jun 01, 2017 9.100 9.355 9.080 9.230 16,561,889 +0.14(+1.54%)
May 31, 2017 9.130 9.140 8.680 9.090 22,255,803 -0.17(-1.84%)
May 30, 2017 9.560 9.700 9.255 9.260 13,040,362 -0.30(-3.14%)
May 26, 2017 9.780 9.790 9.445 9.560 13,992,971 -0.09(-0.93%)
May 25, 2017 10.33 10.51 9.630 9.650 21,491,093 -0.79(-7.57%)
May 24, 2017 10.58 10.70 10.33 10.44 9,002,833 -0.17(-1.60%)
May 23, 2017 10.50 10.73 10.44 10.61 8,622,609 +0.11(+1.05%)
May 22, 2017 10.64 10.72 10.48 10.50 13,065,609 -0.02(-0.19%)
May 19, 2017 10.54 10.64 10.45 10.52 17,309,493 +0.06(+0.57%)
May 18, 2017 10.25 10.60 10.21 10.46 9,194,005 +0.07(+0.67%)
May 17, 2017 10.69 10.62 10.25 10.39 11,361,085 -0.30(-2.81%)
May 16, 2017 10.93 11.00 10.64 10.69 10,132,319 -0.11(-1.02%)
May 15, 2017 10.99 11.13 10.70 10.80 14,208,656 +0.18(+1.69%)
May 12, 2017 11.07 11.07 10.54 10.62 9,276,527 -0.46(-4.15%)
May 11, 2017 11.29 11.39 11.07 11.08 7,737,876 -0.09(-0.81%)
May 10, 2017 11.08 11.30 11.02 11.17 11,128,206 +0.21(+1.92%)
May 09, 2017 11.16 11.19 10.88 10.96 9,615,126 -0.18(-1.62%)
May 08, 2017 11.15 11.29 11.03 11.14 9,248,299 -0.04(-0.36%)
May 05, 2017 10.42 11.19 10.41 11.18 16,734,109 +0.84(+8.12%)
May 04, 2017 10.51 10.55 10.03 10.34 19,931,797 -0.42(-3.90%)
May 03, 2017 10.40 10.91 10.20 10.76 27,301,280 +0.34(+3.26%)
May 02, 2017 10.75 10.77 10.39 10.42 11,092,921 -0.24(-2.25%)
May 01, 2017 11.00 11.03 10.65 10.66 10,140,213 -0.37(-3.35%)
Apr 28, 2017 11.22 11.26 10.97 11.03 11,813,886 -0.03(-0.27%)
Apr 27, 2017 11.30 11.30 10.79 11.06 13,018,901 -0.39(-3.41%)
Apr 26, 2017 11.39 11.87 11.36 11.45 9,334,758 -0.01(-0.09%)
Apr 25, 2017 11.41 11.58 11.32 11.46 8,819,881 +0.09(+0.79%)
Apr 24, 2017 11.46 11.53 11.32 11.37 9,585,451 +0.07(+0.62%)
Apr 21, 2017 11.30 11.38 11.16 11.30 8,214,347 -0.08(-0.70%)
Apr 20, 2017 11.30 11.59 11.18 11.38 8,981,711 +0.11(+0.98%)
Apr 19, 2017 11.69 11.77 11.21 11.27 10,541,007 -0.37(-3.18%)
Apr 18, 2017 11.66 11.84 11.50 11.64 8,018,473 -0.14(-1.19%)
Apr 17, 2017 11.72 11.84 11.63 11.78 7,144,858 +0.06(+0.51%)
Apr 13, 2017 12.06 12.06 11.61 11.72 12,110,985 -0.35(-2.90%)
Apr 12, 2017 12.56 12.67 12.04 12.07 8,241,554 -0.46(-3.67%)
Apr 11, 2017 12.75 12.79 12.35 12.53 9,455,992 -0.22(-1.73%)
Apr 10, 2017 12.55 12.82 12.53 12.75 6,437,292 +0.32(+2.57%)
Apr 07, 2017 12.64 12.71 12.40 12.43 6,250,584 -0.19(-1.51%)
Apr 06, 2017 12.54 12.70 12.51 12.62 7,180,847 +0.18(+1.45%)
Apr 05, 2017 12.68 13.04 12.40 12.44 11,559,015 -0.10(-0.80%)
Apr 04, 2017 12.46 12.55 12.24 12.54 7,969,147 +0.08(+0.64%)
Apr 03, 2017 12.45 12.59 12.28 12.46 9,004,021 +0.01(+0.08%)
Mar 31, 2017 12.33 12.53 12.22 12.45 7,051,741 +0.10(+0.81%)
Mar 30, 2017 12.50 12.63 12.27 12.35 13,150,709 -0.05(-0.40%)
Mar 29, 2017 12.23 12.54 12.18 12.40 10,447,342 +0.17(+1.39%)
Mar 28, 2017 12.13 12.33 11.99 12.23 10,754,207 +0.18(+1.49%)
Mar 27, 2017 12.08 12.09 11.89 12.05 11,216,172 -0.21(-1.71%)
Mar 24, 2017 12.33 12.47 12.17 12.26 8,210,613 -0.01(-0.08%)
Mar 23, 2017 12.24 12.40 12.11 12.27 8,295,589 -0.01(-0.08%)
Mar 22, 2017 12.10 12.38 12.02 12.28 10,062,332 +0.07(+0.57%)
Mar 21, 2017 12.29 12.39 11.99 12.21 12,410,025 -0.01(-0.08%)
Mar 20, 2017 12.27 12.30 11.81 12.22 20,854,030 -0.25(-2.00%)
Mar 17, 2017 12.62 12.70 12.45 12.47 11,799,164 -0.06(-0.48%)
Mar 16, 2017 13.09 13.18 12.49 12.53 18,555,108 -0.45(-3.47%)
Mar 15, 2017 12.61 12.98 12.48 12.98 19,935,814 +0.57(+4.59%)
Mar 14, 2017 12.39 12.50 11.88 12.41 17,596,746 -0.20(-1.59%)
Mar 13, 2017 12.26 12.63 12.22 12.61 14,162,602 +0.35(+2.85%)
Mar 10, 2017 12.15 12.26 11.80 12.26 20,945,298 +0.27(+2.25%)
Mar 09, 2017 12.16 12.23 11.69 11.99 19,264,229 -0.41(-3.31%)
Mar 08, 2017 12.63 12.79 12.25 12.40 15,045,278 -0.38(-2.97%)
Mar 07, 2017 12.98 13.15 12.72 12.78 18,415,402 -0.27(-2.07%)
Mar 06, 2017 13.43 13.44 12.76 13.05 15,577,315 -0.48(-3.55%)
Mar 03, 2017 13.89 14.05 13.51 13.53 13,787,149 -0.37(-2.66%)
Mar 02, 2017 13.57 14.15 13.57 13.90 14,290,586 -0.15(-1.07%)
Mar 01, 2017 14.02 14.29 14.02 14.05 10,229,179 +0.23(+1.66%)
Feb 28, 2017 14.07 14.17 13.73 13.82 15,267,837 -0.34(-2.40%)
Feb 27, 2017 13.82 14.33 13.56 14.16 15,286,876 +0.41(+2.98%)
Feb 24, 2017 14.00 14.18 13.67 13.75 13,777,878 -0.56(-3.91%)
Feb 23, 2017 13.76 14.33 13.55 14.31 21,916,637 +1.03(+7.76%)
Feb 22, 2017 13.32 13.49 13.06 13.28 11,122,966 -0.19(-1.41%)
Feb 21, 2017 13.27 13.61 13.22 13.47 14,304,680 +0.31(+2.36%)
Feb 17, 2017 13.16 13.16 13.16 0 -0.01(-0.08%)
Feb 16, 2017 13.39 13.45 13.11 13.17 11,170,005 -0.20(-1.50%)
Feb 15, 2017 13.46 13.61 13.15 13.37 9,460,708 -0.24(-1.76%)
Feb 14, 2017 13.44 13.63 13.32 13.61 6,414,673 +0.21(+1.57%)
Feb 13, 2017 13.22 13.55 13.22 13.40 6,177,211 +0.05(+0.37%)
Feb 10, 2017 13.47 13.55 13.26 13.35 12,439,266 +0.16(+1.21%)
Feb 09, 2017 13.36 13.67 13.19 13.19 11,304,904 -0.17(-1.27%)
Feb 08, 2017 13.26 13.38 12.88 13.36 11,831,657 -0.11(-0.82%)
Feb 07, 2017 13.43 13.70 13.20 13.47 14,159,424 -0.07(-0.52%)
Feb 06, 2017 13.99 14.02 13.51 13.54 9,087,655 -0.43(-3.08%)
Feb 03, 2017 13.88 14.23 13.84 13.97 11,654,100 +0.23(+1.67%)
Feb 02, 2017 13.98 14.03 13.55 13.74 11,610,409 -0.25(-1.79%)
Feb 01, 2017 14.08 14.25 13.73 13.99 12,273,990 +0.02(+0.14%)
Jan 31, 2017 13.96 13.98 13.38 13.97 16,124,030 +0.12(+0.87%)
Jan 30, 2017 14.88 14.88 13.64 13.85 20,572,262 -1.05(-7.05%)
Jan 27, 2017 15.09 15.12 14.67 14.90 9,728,806 -0.28(-1.84%)
Jan 26, 2017 15.32 15.65 15.12 15.18 12,210,800 -0.12(-0.78%)
Jan 25, 2017 15.04 15.43 15.04 15.30 16,703,206 +0.38(+2.55%)
Jan 24, 2017 14.83 15.05 14.63 14.92 12,076,253 +0.16(+1.08%)
Jan 23, 2017 15.26 15.28 14.61 14.76 14,884,505 -0.55(-3.59%)
Jan 20, 2017 15.30 15.52 15.17 15.31 19,222,426 +0.22(+1.46%)
Jan 19, 2017 15.34 15.43 15.01 15.09 11,009,793 -0.21(-1.37%)
Jan 18, 2017 15.36 15.51 15.18 15.30 10,007,206 -0.29(-1.86%)
Jan 17, 2017 15.49 15.74 15.48 15.59 7,605,535 +0.11(+0.71%)
Jan 13, 2017 15.48 15.48 15.48 0 -0.36(-2.27%)
Jan 12, 2017 16.00 16.16 15.41 15.84 14,645,666 +0.09(+0.57%)
Jan 11, 2017 15.27 15.97 15.24 15.75 13,370,075 +0.61(+4.03%)
Jan 10, 2017 15.34 15.42 15.10 15.14 11,794,452 -0.15(-0.98%)
Jan 09, 2017 15.40 15.47 15.02 15.29 10,884,052 -0.48(-3.04%)
Jan 06, 2017 15.67 15.84 15.40 15.77 8,713,757 +0.15(+0.96%)
Jan 05, 2017 15.57 15.86 15.34 15.62 14,166,122 +0.17(+1.10%)
Jan 04, 2017 15.35 15.60 15.14 15.45 8,858,845 +0.12(+0.78%)
Jan 03, 2017 15.15 15.87 15.00 15.33 19,407,358 +0.59(+4.00%)
Dec 30, 2016 14.74 14.74 14.74 0 +0.03(+0.20%)
Dec 29, 2016 14.87 15.13 14.62 14.71 6,272,904 -0.20(-1.34%)
Dec 28, 2016 15.22 15.53 14.86 14.91 7,691,826 -0.31(-2.04%)
Dec 27, 2016 14.83 15.40 14.82 15.22 9,599,590 +0.49(+3.33%)
Dec 23, 2016 14.73 14.73 14.73 0 -0.01(-0.07%)
Dec 22, 2016 14.92 15.00 14.71 14.74 6,580,660 -0.10(-0.67%)
Dec 21, 2016 15.17 15.29 14.76 14.84 8,805,509 -0.29(-1.92%)
Dec 20, 2016 15.18 15.43 15.08 15.13 7,790,541 +0.00(+0.00%)
Dec 19, 2016 15.06 15.31 14.90 15.13 8,912,423 +0.12(+0.80%)
Dec 16, 2016 14.94 15.19 14.67 15.01 13,558,223 +0.09(+0.60%)
Dec 15, 2016 14.35 15.00 14.15 14.92 12,629,647 +0.34(+2.33%)
Dec 14, 2016 15.17 15.40 14.50 14.58 19,475,727 -0.77(-5.02%)
Dec 13, 2016 15.79 15.79 14.83 15.35 17,085,193 -0.19(-1.22%)
Dec 12, 2016 16.33 16.66 15.27 15.54 31,066,074 +0.12(+0.78%)
Dec 09, 2016 14.96 15.50 14.88 15.42 22,162,735 +0.58(+3.91%)
Dec 08, 2016 14.67 14.95 14.41 14.84 19,481,800 +0.29(+1.99%)
Dec 07, 2016 14.12 14.63 14.01 14.55 18,520,497 +0.30(+2.11%)
Dec 06, 2016 13.61 14.44 13.48 14.25 17,989,575 +0.27(+1.93%)
Dec 05, 2016 13.47 14.16 13.47 13.98 19,783,547 +0.63(+4.72%)
Dec 02, 2016 13.24 13.69 13.14 13.35 15,099,628 -0.02(-0.15%)
Dec 01, 2016 13.22 14.00 12.96 13.37 32,357,657 +0.47(+3.64%)
Nov 30, 2016 11.82 13.28 11.82 12.90 43,152,265 +1.88(+17.06%)
Nov 29, 2016 11.10 11.10 10.62 11.02 22,247,155 -0.38(-3.33%)
Nov 28, 2016 11.71 11.80 11.33 11.40 11,104,127 -0.26(-2.23%)
Nov 25, 2016 11.64 11.72 11.50 11.66 5,021,862 -0.11(-0.93%)
Nov 23, 2016 11.77 11.77 11.77 0 +0.24(+2.08%)
Nov 22, 2016 11.69 11.74 11.31 11.53 14,788,728 -0.13(-1.11%)
Nov 21, 2016 11.50 11.85 11.45 11.66 16,125,899 +0.45(+4.01%)
Nov 18, 2016 11.07 11.40 11.00 11.21 14,752,642 +0.20(+1.82%)
Nov 17, 2016 10.91 11.42 10.91 11.01 14,072,893 +0.18(+1.66%)
Nov 16, 2016 10.81 10.89 10.53 10.83 12,654,890 +0.01(+0.09%)
Nov 15, 2016 10.61 11.06 10.61 10.82 12,955,186 +0.19(+1.79%)
Nov 14, 2016 10.27 10.70 10.14 10.63 21,177,630 +0.26(+2.51%)
Nov 11, 2016 10.36 10.47 9.945 10.37 14,414,817 -0.13(-1.24%)
Nov 10, 2016 10.18 10.68 10.18 10.50 15,032,217 +0.25(+2.44%)
Nov 09, 2016 9.660 10.36 9.660 10.25 14,372,554 +0.40(+4.06%)
Nov 08, 2016 9.700 9.990 9.575 9.850 12,318,591 +0.12(+1.23%)
Nov 07, 2016 9.870 9.870 9.600 9.730 11,755,406 +0.06(+0.62%)
Nov 04, 2016 9.850 9.940 9.650 9.670 16,625,668 -0.20(-2.03%)
Nov 03, 2016 9.670 10.32 9.570 9.870 27,367,899 +0.58(+6.24%)
Nov 02, 2016 9.500 9.555 9.100 9.290 20,180,287 -0.30(-3.13%)
Nov 01, 2016 9.710 9.790 9.400 9.590 11,330,111 -0.02(-0.21%)
Oct 31, 2016 10.16 10.19 9.600 9.610 13,400,042 -0.60(-5.88%)
Oct 28, 2016 10.32 10.50 10.06 10.21 12,103,351 -0.17(-1.64%)
Oct 27, 2016 10.36 10.49 10.24 10.38 11,942,177 +0.06(+0.58%)
Oct 26, 2016 10.02 10.34 9.860 10.32 11,533,030 +0.29(+2.89%)
Oct 25, 2016 10.13 10.37 9.990 10.03 8,947,536 -0.08(-0.79%)
Oct 24, 2016 10.43 10.49 9.970 10.11 13,201,607 -0.39(-3.71%)
Oct 21, 2016 10.48 10.56 10.38 10.50 8,151,599 -0.09(-0.85%)
Oct 20, 2016 10.31 10.59 10.27 10.59 9,035,972 +0.13(+1.24%)
Oct 19, 2016 10.06 10.63 10.02 10.46 22,553,886 +0.56(+5.66%)
Oct 18, 2016 9.950 10.02 9.835 9.900 7,374,880 +0.12(+1.23%)
Oct 17, 2016 9.690 9.790 9.610 9.780 7,267,505 +0.08(+0.82%)
Oct 14, 2016 10.03 10.07 9.680 9.700 12,579,574 -0.21(-2.12%)
Oct 13, 2016 9.910 10.06 9.625 9.910 16,674,723 -0.17(-1.69%)
Oct 12, 2016 10.14 10.18 9.900 10.08 10,290,763 -0.15(-1.47%)
Oct 11, 2016 10.31 10.33 10.10 10.23 6,261,660 -0.15(-1.45%)
Oct 10, 2016 10.26 10.50 10.25 10.38 10,498,925 +0.26(+2.57%)
Oct 07, 2016 10.17 10.30 10.03 10.12 10,080,402 +0.05(+0.50%)
Oct 06, 2016 10.17 10.31 9.920 10.07 11,128,078 -0.01(-0.10%)
Oct 05, 2016 9.710 10.15 9.625 10.08 17,374,823 +0.56(+5.88%)
Oct 04, 2016 10.11 10.25 9.490 9.520 21,871,980 -0.33(-3.35%)
Oct 03, 2016 10.67 10.67 9.810 9.850 24,305,063 -0.81(-7.60%)
Sep 30, 2016 10.57 10.76 10.37 10.66 15,514,536 +0.03(+0.28%)
Sep 29, 2016 10.03 10.88 10.02 10.63 31,618,903 +0.61(+6.09%)
Sep 28, 2016 9.450 10.27 9.270 10.02 42,879,304 +0.60(+6.37%)
Sep 27, 2016 9.370 9.470 9.150 9.420 12,194,764 -0.10(-1.05%)
Sep 26, 2016 9.140 9.620 9.100 9.520 14,761,465 +0.42(+4.62%)
Sep 23, 2016 9.610 9.730 9.020 9.100 21,742,529 -0.55(-5.70%)
Sep 22, 2016 9.310 9.720 9.290 9.650 17,056,138 +0.51(+5.58%)
Sep 21, 2016 8.940 9.150 8.890 9.140 11,468,300 +0.30(+3.39%)
Sep 20, 2016 9.000 9.040 8.680 8.840 17,237,828 -0.12(-1.34%)
Sep 19, 2016 9.300 9.360 8.950 8.960 12,954,181 -0.20(-2.18%)
Sep 16, 2016 9.120 9.300 9.020 9.160 13,625,860 -0.11(-1.19%)
Sep 15, 2016 9.260 9.400 9.050 9.270 11,814,154 +0.15(+1.64%)
Sep 14, 2016 9.290 9.440 9.030 9.120 15,334,889 -0.19(-2.04%)
Sep 13, 2016 9.580 9.610 9.060 9.310 20,761,715 -0.50(-5.10%)
Sep 12, 2016 9.640 9.900 9.410 9.810 14,261,690 -0.02(-0.20%)
Sep 09, 2016 10.25 10.34 9.820 9.830 16,283,472 -0.64(-6.11%)
Sep 08, 2016 10.05 10.51 9.950 10.47 19,578,459 +0.54(+5.44%)
Sep 07, 2016 9.990 10.11 9.790 9.930 12,798,636 +0.01(+0.10%)
Sep 06, 2016 9.710 9.990 9.550 9.920 11,707,720 +0.29(+3.01%)
Sep 02, 2016 9.610 9.630 9.630 9.630 9,488,900 +0.08(+0.84%)
Sep 01, 2016 9.600 9.610 9.360 9.550 13,667,112 -0.15(-1.55%)
Aug 31, 2016 9.950 9.960 9.560 9.700 11,399,818 -0.27(-2.71%)
Aug 30, 2016 10.15 10.30 9.910 9.970 10,449,783 -0.14(-1.38%)
Aug 29, 2016 10.05 10.19 9.970 10.11 7,270,844 +0.02(+0.20%)
Aug 26, 2016 10.08 10.35 10.00 10.09 12,171,812 +0.02(+0.20%)
Aug 25, 2016 10.14 10.42 9.960 10.07 10,436,847 +0.06(+0.60%)
Aug 24, 2016 10.16 10.31 9.950 10.01 10,592,447 -0.24(-2.34%)
Aug 23, 2016 10.03 10.32 10.02 10.25 9,876,583 +0.15(+1.49%)
Aug 22, 2016 10.36 10.36 10.04 10.10 12,732,277 -0.39(-3.72%)
Aug 19, 2016 10.54 10.58 10.37 10.49 8,519,973 -0.13(-1.22%)
Aug 18, 2016 10.19 10.65 10.17 10.62 12,312,671 +0.51(+5.04%)
Aug 17, 2016 10.04 10.13 9.820 10.11 16,896,637 +0.00(+0.00%)
Aug 16, 2016 10.54 10.54 10.02 10.11 17,845,646 -0.32(-3.07%)
Aug 15, 2016 10.10 10.56 10.05 10.43 12,963,915 +0.53(+5.35%)
Aug 12, 2016 10.44 10.56 9.880 9.900 18,382,818 -0.47(-4.53%)
Aug 11, 2016 10.33 10.46 10.20 10.37 16,236,420 +0.11(+1.07%)
Aug 10, 2016 11.02 11.06 10.24 10.26 18,208,112 -0.75(-6.81%)
Aug 09, 2016 11.42 11.43 10.97 11.01 13,092,085 -0.30(-2.65%)
Aug 08, 2016 11.15 11.46 11.13 11.31 11,990,368 +0.29(+2.63%)
Aug 05, 2016 10.97 11.15 10.73 11.02 14,146,982 +0.19(+1.75%)
Aug 04, 2016 11.00 11.34 10.72 10.83 26,017,386 +0.38(+3.64%)
Aug 03, 2016 10.04 10.45 9.970 10.45 14,585,614 +0.40(+3.98%)
Aug 02, 2016 10.39 10.49 9.880 10.05 16,015,004 -0.20(-1.95%)
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.