Transocean Ltd (NY: RIG )

4.060 -0.010 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 75.24 75.56 74.36 74.98 2,972,012 -1.70(-2.22%)
Aug 28, 2009 77.41 78.16 76.32 76.68 3,207,246 +0.22(+0.28%)
Aug 27, 2009 75.04 76.57 74.19 76.46 3,353,212 +0.77(+1.02%)
Aug 26, 2009 75.19 76.50 75.19 75.69 3,825,770 -0.62(-0.82%)
Aug 25, 2009 77.87 78.26 75.57 76.32 4,117,982 -1.40(-1.81%)
Aug 24, 2009 77.07 78.44 76.66 77.72 3,836,512 +1.07(+1.39%)
Aug 21, 2009 75.55 76.96 75.22 76.65 4,434,865 +2.16(+2.89%)
Aug 20, 2009 73.92 75.12 73.92 74.50 3,899,366 +0.75(+1.02%)
Aug 19, 2009 71.61 74.51 71.53 73.75 4,873,841 +0.71(+0.97%)
Aug 18, 2009 72.09 73.15 71.46 73.03 3,602,208 +1.39(+1.94%)
Aug 17, 2009 71.48 72.29 71.18 71.64 3,972,112 -3.06(-4.10%)
Aug 14, 2009 76.52 76.94 73.79 74.70 4,375,049 -1.91(-2.49%)
Aug 13, 2009 75.55 77.08 75.15 76.61 4,845,548 +2.16(+2.89%)
Aug 12, 2009 73.15 75.43 73.05 74.46 3,882,200 +1.03(+1.40%)
Aug 11, 2009 74.65 74.84 72.96 73.43 4,362,341 -1.50(-2.01%)
Aug 10, 2009 74.81 75.80 74.31 74.93 4,096,857 +0.72(+0.97%)
Aug 07, 2009 77.12 77.14 74.15 74.21 6,424,039 -2.03(-2.66%)
Aug 06, 2009 77.00 77.47 75.32 76.24 3,546,700 -0.48(-0.63%)
Aug 05, 2009 79.42 78.02 75.73 76.72 8,650,676 -2.58(-3.25%)
Aug 04, 2009 79.95 80.51 79.00 79.30 4,745,766 -1.78(-2.19%)
Aug 03, 2009 80.63 81.97 80.30 81.08 4,429,521 +2.29(+2.91%)
Jul 31, 2009 76.89 79.04 76.64 78.79 4,227,687 +0.76(+0.98%)
Jul 30, 2009 78.56 78.75 77.28 78.03 5,186,303 +0.92(+1.19%)
Jul 29, 2009 78.23 78.31 75.73 77.11 6,201,359 -2.63(-3.30%)
Jul 28, 2009 79.25 79.82 78.13 79.74 4,551,125 -1.32(-1.63%)
Jul 27, 2009 80.62 81.76 80.19 81.06 4,629,721 +0.02(+0.02%)
Jul 24, 2009 78.20 81.12 78.20 81.04 1,664 +2.01(+2.54%)
Jul 23, 2009 76.61 79.41 75.73 79.03 5,410,190 +2.63(+3.44%)
Jul 22, 2009 75.63 77.23 74.75 76.41 4,682,625 -0.39(-0.50%)
Jul 21, 2009 76.19 77.76 75.43 76.79 6,580,129 +2.19(+2.94%)
Jul 20, 2009 74.31 75.09 73.26 74.60 4,262,150 +1.10(+1.49%)
Jul 17, 2009 72.67 74.11 72.22 73.50 4,045,128 +0.81(+1.12%)
Jul 16, 2009 71.07 73.06 70.55 72.69 4,097,286 +0.97(+1.35%)
Jul 15, 2009 70.98 71.93 70.49 71.72 4,547,752 +2.11(+3.03%)
Jul 14, 2009 69.69 70.13 68.50 69.61 3,583,853 +0.70(+1.02%)
Jul 13, 2009 67.62 68.93 67.32 68.91 3,914,418 +0.66(+0.97%)
Jul 10, 2009 66.24 68.47 66.06 68.25 4,427,862 +0.74(+1.10%)
Jul 09, 2009 67.73 68.63 66.06 67.51 6,649,604 +0.85(+1.28%)
Jul 08, 2009 66.03 67.23 64.30 66.66 7,860,568 +0.11(+0.16%)
Jul 07, 2009 68.52 68.85 66.24 66.55 5,874,677 -2.63(-3.80%)
Jul 06, 2009 67.64 69.30 66.66 69.18 7,432,972 -0.76(-1.09%)
Jul 02, 2009 70.99 71.18 68.79 69.94 5,795,523 -2.70(-3.72%)
Jul 01, 2009 74.43 75.51 72.51 72.64 4,564,070 -0.81(-1.10%)
Jun 30, 2009 74.89 76.21 72.83 73.45 5,093,813 -1.41(-1.89%)
Jun 29, 2009 75.99 76.38 74.40 74.86 3,989,116 -0.16(-0.21%)
Jun 26, 2009 74.28 75.41 73.92 75.02 4,841,449 -0.15(-0.20%)
Jun 25, 2009 74.02 75.63 73.96 75.17 5,106,347 +2.67(+3.68%)
Jun 24, 2009 73.09 74.37 71.71 72.50 5,309,423 +0.35(+0.48%)
Jun 23, 2009 72.01 72.96 70.67 72.15 4,949,661 +0.61(+0.86%)
Jun 22, 2009 74.22 74.62 71.54 71.54 6,128,105 -4.60(-6.04%)
Jun 19, 2009 77.31 77.93 75.34 76.14 4,440,108 -0.26(-0.34%)
Jun 18, 2009 76.37 77.80 75.78 76.40 4,051,454 -0.31(-0.40%)
Jun 17, 2009 77.11 78.04 75.69 76.70 7,410,554 -1.17(-1.50%)
Jun 16, 2009 80.83 81.20 77.66 77.87 4,997,228 -1.88(-2.36%)
Jun 15, 2009 80.78 80.95 78.02 79.75 4,760,380 -1.90(-2.32%)
Jun 12, 2009 82.25 82.72 80.68 81.65 4,319,708 -2.05(-2.45%)
Jun 11, 2009 83.43 84.60 82.11 83.69 6,413,498 +0.69(+0.83%)
Jun 10, 2009 83.40 84.01 82.06 83.00 5,408,478 +0.88(+1.07%)
Jun 09, 2009 81.99 83.14 81.07 82.12 4,436,674 +1.61(+2.00%)
Jun 08, 2009 80.58 80.96 79.21 80.51 4,375,422 -0.99(-1.21%)
Jun 05, 2009 82.24 82.74 79.36 81.50 5,604,173 +0.41(+0.50%)
Jun 04, 2009 80.09 81.88 79.03 81.09 4,392,640 +2.13(+2.69%)
Jun 03, 2009 80.84 81.49 77.61 78.97 6,496,397 -3.85(-4.64%)
Jun 02, 2009 81.96 83.37 81.74 82.81 5,197,116 +0.32(+0.38%)
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.