Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	38.50	38.65	38.65	38.65	3,905,500	+0.24(+0.62%)
Aug 28, 2014	38.47	38.53	38.15	38.41	4,137,301	-0.18(-0.47%)
Aug 27, 2014	38.21	38.82	38.05	38.59	5,437,832	+0.07(+0.18%)
Aug 26, 2014	37.49	38.83	37.42	38.52	8,756,239	+1.04(+2.77%)
Aug 25, 2014	38.05	38.07	37.33	37.48	5,282,038	-0.49(-1.29%)
Aug 22, 2014	38.56	38.59	37.67	37.97	6,192,820	-0.70(-1.81%)
Aug 21, 2014	38.79	38.87	38.41	38.67	4,499,431	-0.05(-0.13%)
Aug 20, 2014	39.05	39.05	38.33	38.72	5,634,316	-0.81(-2.05%)
Aug 19, 2014	39.44	39.69	39.26	39.53	5,439,984	+0.28(+0.71%)
Aug 18, 2014	39.25	39.53	39.05	39.25	4,564,466	+0.07(+0.18%)
Aug 15, 2014	39.05	39.20	38.59	39.18	5,023,002	+0.37(+0.95%)
Aug 14, 2014	38.97	39.10	38.64	38.81	6,917,984	+0.22(+0.57%)
Aug 13, 2014	39.24	39.49	38.51	38.59	5,701,115	-0.54(-1.38%)
Aug 12, 2014	39.26	39.56	38.98	39.13	4,437,698	-0.44(-1.11%)
Aug 11, 2014	39.15	39.59	38.77	39.57	5,452,885	+0.65(+1.67%)
Aug 08, 2014	38.51	38.86	38.15	38.92	5,775,383	+0.69(+1.80%)
Aug 07, 2014	39.39	39.39	38.01	38.23	12,915,084	+0.08(+0.21%)
Aug 06, 2014	38.54	38.98	38.13	38.15	8,463,069	-0.42(-1.09%)
Aug 05, 2014	39.43	39.44	38.12	38.57	11,670,647	-0.92(-2.33%)
Aug 04, 2014	39.50	39.76	39.04	39.49	9,392,372	-0.95(-2.35%)
Aug 01, 2014	40.37	40.73	39.76	40.44	6,209,579	+0.10(+0.25%)
Jul 31, 2014	41.22	41.33	40.28	40.34	7,725,652	-0.93(-2.25%)
Jul 30, 2014	41.28	41.79	41.22	41.27	4,141,377	-0.14(-0.34%)
Jul 29, 2014	41.67	41.87	41.40	41.41	3,113,277	-0.07(-0.17%)
Jul 28, 2014	41.98	42.00	41.24	41.48	4,591,446	-0.59(-1.40%)
Jul 25, 2014	42.00	42.39	41.80	42.07	3,724,510	+0.04(+0.10%)
Jul 24, 2014	42.94	42.97	42.00	42.03	8,583,490	-1.25(-2.89%)
Jul 23, 2014	43.49	43.56	43.07	43.28	3,369,243	-0.38(-0.87%)
Jul 22, 2014	43.23	43.79	43.11	43.66	3,311,048	+0.48(+1.11%)
Jul 21, 2014	42.76	43.24	42.42	43.18	4,802,286	+0.36(+0.84%)
Jul 18, 2014	43.29	43.60	42.80	42.82	5,280,789	-0.48(-1.11%)
Jul 17, 2014	44.33	44.45	43.27	43.30	5,903,214	-1.15(-2.59%)
Jul 16, 2014	43.73	44.49	43.53	44.45	3,954,369	+0.84(+1.93%)
Jul 15, 2014	43.48	43.99	42.81	43.61	5,203,795	+0.23(+0.53%)
Jul 14, 2014	43.04	43.52	42.93	43.38	3,063,597	+0.49(+1.14%)
Jul 11, 2014	43.02	43.30	42.72	42.89	4,725,053	-0.36(-0.83%)
Jul 10, 2014	43.08	43.53	42.72	43.25	5,145,064	-0.57(-1.30%)
Jul 09, 2014	43.43	43.85	43.18	43.82	3,750,483	+0.35(+0.81%)
Jul 08, 2014	43.57	43.67	43.01	43.47	6,771,412	-0.47(-1.07%)
Jul 07, 2014	44.49	44.56	43.90	43.94	2,843,430	-0.40(-0.90%)
Jul 03, 2014	44.72	44.34	44.34	44.34	2,389,800	-0.38(-0.85%)
Jul 02, 2014	44.65	45.04	44.29	44.72	4,464,204	+0.07(+0.16%)
Jul 01, 2014	45.07	45.21	44.45	44.65	4,202,626	-0.38(-0.84%)
Jun 30, 2014	44.43	45.22	44.32	45.03	3,744,160	+0.50(+1.12%)
Jun 27, 2014	43.81	44.59	43.77	44.53	2,637,178	+0.41(+0.93%)
Jun 26, 2014	44.72	44.78	43.37	44.12	4,638,243	-0.65(-1.45%)
Jun 25, 2014	44.58	45.02	44.46	44.77	3,874,559	+0.05(+0.11%)
Jun 24, 2014	45.89	45.94	44.56	44.72	5,263,275	-1.28(-2.78%)
Jun 23, 2014	45.80	46.12	45.51	46.00	4,048,248	+0.62(+1.37%)
Jun 20, 2014	44.83	45.65	44.75	45.38	5,426,471	+0.65(+1.45%)
Jun 19, 2014	44.80	45.00	44.51	44.73	3,212,539	-0.19(-0.42%)
Jun 18, 2014	44.91	45.10	44.39	44.92	4,555,337	-0.17(-0.38%)
Jun 17, 2014	44.47	45.15	44.20	45.09	4,818,325	+0.36(+0.80%)
Jun 16, 2014	44.34	45.09	44.02	44.73	5,796,377	+0.40(+0.90%)
Jun 13, 2014	44.04	44.34	43.64	44.33	4,115,685	+0.53(+1.21%)
Jun 12, 2014	42.56	43.81	42.49	43.80	5,125,467	+1.47(+3.47%)
Jun 11, 2014	42.22	42.39	42.01	42.33	2,819,364	-0.26(-0.61%)
Jun 10, 2014	42.89	42.95	42.49	42.59	3,581,889	-0.04(-0.09%)
Jun 06, 2014	42.27	42.81	42.20	42.63	3,490,450	+0.31(+0.73%)
Jun 05, 2014	41.80	42.35	41.41	42.32	3,660,422	+0.45(+1.07%)
Jun 04, 2014	41.83	42.03	41.70	41.87	2,608,392	-0.22(-0.52%)
Jun 03, 2014	41.68	42.18	41.45	42.09	4,063,293	+0.47(+1.13%)

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.