Transocean Ltd (NY: RIG )

3.730 -0.110 (-2.86%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.49 44.76 44.08 44.38 5,198,002 -0.47(-1.06%)
Sep 27, 2012 45.86 45.91 44.63 44.86 8,292,398 -0.76(-1.67%)
Sep 26, 2012 46.73 46.75 45.38 45.62 3,625,801 -0.72(-1.55%)
Sep 25, 2012 47.10 47.19 46.28 46.33 3,520,962 -0.55(-1.17%)
Sep 24, 2012 47.06 47.43 46.57 46.88 3,777,884 -1.12(-2.33%)
Sep 21, 2012 46.90 48.00 45.79 48.00 14,109,977 +2.15(+4.68%)
Sep 20, 2012 44.57 45.88 44.16 45.85 4,487,271 +1.10(+2.45%)
Sep 19, 2012 44.71 45.10 44.24 44.76 4,743,148 +0.12(+0.27%)
Sep 18, 2012 45.27 45.28 44.28 44.64 5,241,011 -0.63(-1.40%)
Sep 17, 2012 45.86 46.15 45.08 45.27 4,369,315 -0.78(-1.70%)
Sep 14, 2012 46.26 46.60 44.99 46.05 9,098,169 -0.02(-0.04%)
Sep 13, 2012 45.72 46.20 44.97 46.07 4,086,170 +0.41(+0.89%)
Sep 12, 2012 46.41 46.96 45.51 45.67 5,260,153 -0.42(-0.90%)
Sep 11, 2012 45.75 46.34 45.56 46.08 3,882,284 +0.65(+1.44%)
Sep 10, 2012 47.44 47.45 45.42 45.43 6,099,669 -1.63(-3.47%)
Sep 07, 2012 47.13 47.69 46.88 47.06 3,732,438 +0.67(+1.45%)
Sep 06, 2012 46.62 47.06 46.15 46.39 3,546,518 +0.32(+0.69%)
Sep 05, 2012 46.81 47.10 45.64 46.07 6,169,629 -1.52(-3.20%)
Sep 04, 2012 48.12 48.38 47.04 47.59 2,828,097 -0.88(-1.82%)
Aug 31, 2012 47.64 48.72 47.23 48.47 2,570,610 +1.25(+2.64%)
Aug 30, 2012 47.25 47.41 46.94 47.23 1,806,169 -0.49(-1.04%)
Aug 29, 2012 48.24 48.33 47.40 47.72 2,197,790 -0.57(-1.19%)
Aug 27, 2012 48.50 49.23 48.25 48.30 2,437,122 -0.11(-0.22%)
Aug 24, 2012 47.64 48.55 47.34 48.41 1,815,657 +0.42(+0.87%)
Aug 23, 2012 48.57 48.92 47.83 47.99 1,652,088 -0.44(-0.92%)
Aug 22, 2012 48.41 48.59 47.88 48.44 1,683,733 -0.14(-0.28%)
Aug 21, 2012 48.93 49.10 48.43 48.57 1,837,345 -0.09(-0.18%)
Aug 20, 2012 48.59 48.94 48.42 48.66 1,494,706 -0.22(-0.44%)
Aug 17, 2012 49.75 49.81 48.70 48.88 4,014,879 -0.66(-1.34%)
Aug 16, 2012 48.32 49.73 48.06 49.54 4,413,634 +2.07(+4.35%)
Aug 15, 2012 47.43 47.63 46.75 47.48 1,600,842 +0.16(+0.33%)
Aug 14, 2012 48.05 48.25 47.08 47.32 1,831,974 -0.39(-0.81%)
Aug 13, 2012 47.86 48.30 47.36 47.70 1,534,485 -0.30(-0.62%)
Aug 10, 2012 47.58 48.23 47.51 48.00 2,453,386 -0.26(-0.53%)
Aug 09, 2012 47.90 48.47 47.55 48.26 2,247,134 +0.48(+1.01%)
Aug 08, 2012 48.07 48.41 47.49 47.77 2,621,871 -0.67(-1.39%)
Aug 07, 2012 48.44 48.94 48.31 48.45 3,124,642 +0.01(+0.02%)
Aug 06, 2012 48.43 48.80 48.30 48.44 2,481,332 +0.24(+0.49%)
Aug 03, 2012 47.16 48.54 47.06 48.20 3,732,838 +1.53(+3.28%)
Aug 02, 2012 48.31 48.77 46.16 46.67 7,894,221 -0.59(-1.26%)
Aug 01, 2012 46.08 47.28 45.68 47.26 3,176,294 +0.96(+2.07%)
Jul 31, 2012 47.24 47.27 46.22 46.30 3,055,970 -0.75(-1.60%)
Jul 30, 2012 46.72 47.25 46.55 47.05 2,688,779 +0.24(+0.51%)
Jul 27, 2012 46.20 47.46 45.92 46.81 4,705,299 +0.94(+2.05%)
Jul 26, 2012 45.94 46.09 45.35 45.87 4,086,516 +1.20(+2.68%)
Jul 25, 2012 44.86 45.18 44.10 44.68 2,429,750 -0.03(-0.07%)
Jul 24, 2012 45.85 46.00 44.16 44.71 2,721,263 -1.04(-2.27%)
Jul 23, 2012 45.60 45.96 45.13 45.75 3,151,446 -1.52(-3.22%)
Jul 20, 2012 46.95 47.43 46.24 47.27 3,950,240 +0.06(+0.13%)
Jul 19, 2012 47.59 48.05 46.70 47.21 7,107,758 +0.72(+1.55%)
Jul 18, 2012 45.89 46.88 45.79 46.49 3,111,687 +0.64(+1.40%)
Jul 17, 2012 46.64 46.72 45.09 45.85 2,248,354 -0.24(-0.51%)
Jul 16, 2012 45.69 46.49 45.08 46.08 2,831,096 +0.11(+0.24%)
Jul 13, 2012 44.42 46.02 44.41 45.97 5,256,673 +2.08(+4.73%)
Jul 12, 2012 43.13 44.48 42.81 43.90 4,172,957 +0.38(+0.86%)
Jul 11, 2012 42.95 43.98 42.89 43.52 2,570,587 +0.71(+1.66%)
Jul 10, 2012 44.10 44.24 42.55 42.81 3,027,431 -0.90(-2.06%)
Jul 09, 2012 44.13 44.34 43.50 43.71 2,697,542 -0.46(-1.05%)
Jul 06, 2012 44.53 44.61 43.83 44.17 2,091,161 -0.97(-2.15%)
Jul 05, 2012 45.85 45.88 44.67 45.14 2,040,630 -1.10(-2.37%)
Jul 03, 2012 44.95 46.43 44.81 46.24 2,664,391 +2.09(+4.72%)
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.