Transocean Ltd (NY: RIG )

2.840 USD -0.080 (-2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 64.29 65.98 64.25 64.29 8,163,519 -0.84(-1.28%)
Sep 29, 2010 63.90 65.75 63.65 65.13 3,661 +1.93(+3.05%)
Sep 28, 2010 62.91 64.45 62.38 63.20 1,000 +0.84(+1.35%)
Sep 27, 2010 60.95 63.30 60.76 62.36 12,470,023 +2.30(+3.83%)
Sep 24, 2010 60.09 60.25 59.65 60.06 5,774,723 +0.59(+0.99%)
Sep 23, 2010 59.03 60.44 58.81 59.47 5,981,393 -0.42(-0.70%)
Sep 22, 2010 59.77 60.03 58.88 59.89 6,565,385 +0.22(+0.37%)
Sep 21, 2010 60.50 61.00 59.56 59.67 6,199 -0.55(-0.91%)
Sep 20, 2010 60.41 60.51 59.56 60.22 7,587,056 +0.06(+0.10%)
Sep 17, 2010 60.16 60.50 59.75 60.16 15,919,031 +0.38(+0.64%)
Sep 15, 2010 58.42 60.15 57.75 59.78 12,863,019 +1.43(+2.45%)
Sep 14, 2010 58.79 59.07 57.96 58.35 2,959 -0.49(-0.83%)
Sep 13, 2010 59.78 60.18 58.26 58.84 8,714,349 +0.02(+0.03%)
Sep 10, 2010 55.92 60.10 55.54 58.82 21,359,370 +3.52(+6.37%)
Sep 09, 2010 54.89 56.44 54.40 55.30 700 +1.56(+2.90%)
Sep 08, 2010 53.74 54.44 53.05 53.74 4,384,813 +0.69(+1.30%)
Sep 07, 2010 54.65 54.72 52.63 53.05 4,917 -1.28(-2.36%)
Sep 03, 2010 55.18 55.32 54.20 54.33 4,335,332 +0.33(+0.61%)
Sep 02, 2010 54.78 55.76 53.66 54.00 2,050 -0.33(-0.61%)
Sep 01, 2010 52.45 55.44 52.04 54.33 9,227,339 +3.20(+6.26%)
Aug 31, 2010 51.00 52.49 50.65 51.13 13,230 -1.33(-2.54%)
Aug 30, 2010 51.86 53.53 51.84 52.46 5,134,116 +0.43(+0.83%)
Aug 27, 2010 51.23 52.10 50.45 52.03 4,056,271 +1.38(+2.72%)
Aug 26, 2010 51.97 52.07 50.55 50.65 1,100 -0.77(-1.50%)
Aug 25, 2010 51.49 52.00 50.67 51.42 5,675 -0.92(-1.76%)
Aug 24, 2010 50.09 53.69 49.74 52.34 380 +1.47(+2.89%)
Aug 23, 2010 51.74 52.24 50.77 50.87 5,894,018 -0.13(-0.25%)
Aug 20, 2010 51.72 51.76 50.04 51.00 7,869,352 -1.31(-2.50%)
Aug 19, 2010 53.93 54.24 52.15 52.31 5,358 -1.77(-3.27%)
Aug 18, 2010 54.17 55.01 53.55 54.08 2,300 -0.45(-0.83%)
Aug 17, 2010 54.87 55.92 54.42 54.53 1,603 +0.82(+1.53%)
Aug 16, 2010 53.53 54.33 52.35 53.71 5,249,031 -0.44(-0.81%)
Aug 13, 2010 54.15 54.75 53.45 54.15 4,083,898 +0.26(+0.48%)
Aug 12, 2010 52.75 54.70 52.52 53.89 6,284,129 -0.27(-0.50%)
Aug 11, 2010 55.22 55.30 53.00 54.16 5,615 -1.86(-3.32%)
Aug 10, 2010 56.06 56.77 55.83 56.02 35,942 -0.80(-1.41%)
Aug 09, 2010 57.87 57.88 56.02 56.82 8,525,704 -0.29(-0.51%)
Aug 06, 2010 57.11 57.77 55.50 57.11 12,295,411 -0.82(-1.42%)
Aug 05, 2010 55.45 58.37 55.15 57.93 970 +4.37(+8.16%)
Aug 04, 2010 51.35 54.63 51.33 53.56 59,636 +3.17(+6.29%)
Aug 03, 2010 50.90 51.52 49.56 50.39 2,817 -0.29(-0.57%)
Aug 02, 2010 47.22 51.00 47.00 50.68 13,921,569 +4.47(+9.67%)
Jul 30, 2010 46.21 47.19 45.41 46.21 8,618,180 -1.18(-2.49%)
Jul 29, 2010 47.13 47.55 45.62 47.39 650 +0.62(+1.33%)
Jul 28, 2010 47.24 47.96 46.33 46.77 1,700 -0.40(-0.85%)
Jul 27, 2010 46.93 47.35 45.66 47.17 14,245 +1.10(+2.39%)
Jul 26, 2010 45.40 46.30 44.30 46.07 13,464,673 +0.81(+1.79%)
Jul 23, 2010 46.55 47.35 45.01 45.26 10,989,015 -1.41(-3.02%)
Jul 22, 2010 48.43 48.55 46.53 46.67 6,159 -1.08(-2.26%)
Jul 21, 2010 49.67 49.89 47.30 47.75 8,824,858 -1.25(-2.55%)
Jul 20, 2010 47.59 49.59 47.38 49.00 2,702 +0.92(+1.91%)
Jul 19, 2010 51.87 51.87 47.01 48.08 15,867,590 -4.00(-7.68%)
Jul 16, 2010 52.08 54.40 51.95 52.08 8,117,385 -0.08(-0.15%)
Jul 15, 2010 52.79 55.00 51.84 52.16 8,665,985 -0.20(-0.38%)
Jul 14, 2010 52.38 53.60 51.94 52.36 1,000 +0.37(+0.71%)
Jul 13, 2010 55.00 55.00 51.83 51.99 4,927 -0.83(-1.57%)
Jul 12, 2010 52.42 54.30 52.20 52.82 7,966,187 +0.99(+1.91%)
Jul 09, 2010 51.83 52.36 51.11 51.83 6,373,086 -0.24(-0.46%)
Jul 08, 2010 51.48 52.20 49.00 52.07 24,400 +0.93(+1.82%)
Jul 07, 2010 48.67 51.41 48.52 51.14 7,541,751 +2.99(+6.21%)
Jul 06, 2010 48.47 49.68 47.16 48.15 905 +0.28(+0.58%)
Jul 02, 2010 47.87 49.47 47.18 47.87 6,048,725 -1.02(-2.09%)
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.