Transocean Ltd (NY: RIG )

3.790 USD -0.190 (-4.77%)
Streaming Delayed Price Updated: 11:59 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.310 2.310 2.310 15,898,883 +0.03(+1.32%)
Dec 30, 2020 2.180 2.300 2.180 2.280 15,898,883 +0.10(+4.59%)
Dec 29, 2020 2.200 2.230 2.110 2.180 14,165,770 +0.02(+0.93%)
Dec 28, 2020 2.260 2.350 2.160 2.160 20,314,472 -0.04(-1.82%)
Dec 24, 2020 2.290 2.320 2.140 2.200 17,943,000 -0.10(-4.35%)
Dec 23, 2020 2.240 2.350 2.170 2.300 23,027,695 +0.05(+2.22%)
Dec 22, 2020 2.310 2.350 2.240 2.250 17,439,945 -0.07(-3.02%)
Dec 21, 2020 2.180 2.360 2.130 2.320 30,582,819 -0.16(-6.45%)
Dec 18, 2020 2.530 2.557 2.430 2.480 32,094,900 -0.09(-3.50%)
Dec 17, 2020 2.460 2.610 2.380 2.570 39,583,766 +0.15(+6.20%)
Dec 16, 2020 2.500 2.500 2.400 2.420 23,827,744 -0.07(-2.81%)
Dec 15, 2020 2.460 2.540 2.360 2.490 35,735,974 +0.05(+2.05%)
Dec 14, 2020 2.620 2.700 2.340 2.440 53,283,244 -0.08(-3.17%)
Dec 11, 2020 2.610 2.700 2.460 2.520 61,384,000 -0.02(-0.79%)
Dec 10, 2020 2.250 2.570 2.220 2.540 71,557,062 +0.29(+12.89%)
Dec 09, 2020 2.340 2.470 2.140 2.250 68,949,675 -0.02(-0.88%)
Dec 08, 2020 2.090 2.330 2.080 2.270 54,337,619 +0.13(+6.07%)
Dec 07, 2020 2.100 2.240 2.000 2.140 43,319,547 -0.03(-1.38%)
Dec 04, 2020 2.080 2.190 2.020 2.170 37,503,200 +0.12(+5.85%)
Dec 03, 2020 2.100 2.120 2.010 2.050 37,586,009 -0.04(-1.91%)
Dec 02, 2020 1.960 2.180 1.910 2.090 43,369,556 +0.07(+3.47%)
Dec 01, 2020 1.960 2.110 1.880 2.020 43,884,106 +0.17(+9.19%)
Nov 30, 2020 2.020 2.030 1.710 1.850 71,981,562 -0.23(-11.06%)
Nov 27, 2020 2.210 2.230 2.030 2.080 34,320,500 -0.09(-4.15%)
Nov 25, 2020 2.020 2.230 1.900 2.170 61,203,000 +0.13(+6.37%)
Nov 24, 2020 2.250 2.680 1.960 2.040 145,579,600 +0.24(+13.33%)
Nov 23, 2020 1.450 1.840 1.440 1.800 91,268,162 +0.42(+30.43%)
Nov 20, 2020 1.450 1.540 1.330 1.380 51,511,000 +0.05(+3.76%)
Nov 19, 2020 1.310 1.360 1.280 1.330 22,526,048 +0.10(+8.13%)
Nov 18, 2020 1.220 1.350 1.220 1.230 42,113,679 +0.05(+4.24%)
Nov 17, 2020 1.160 1.200 1.140 1.180 14,978,967 +0.00(+0.00%)
Nov 16, 2020 1.130 1.200 1.110 1.180 30,521,822 +0.10(+9.26%)
Nov 13, 2020 0.9900 1.120 0.9900 1.080 20,529,700 +0.07(+6.93%)
Nov 12, 2020 1.050 1.060 0.9723 1.010 19,816,809 -0.05(-4.72%)
Nov 11, 2020 1.120 1.140 1.050 1.060 12,815,461 -0.04(-3.64%)
Nov 10, 2020 1.060 1.120 1.040 1.100 21,786,798 +0.03(+2.80%)
Nov 09, 2020 1.150 1.200 1.040 1.070 43,231,141 +0.07(+7.51%)
Nov 06, 2020 0.9771 1.020 0.9600 0.9953 34,803,400 -0.00(-0.47%)
Nov 05, 2020 1.020 1.050 0.9500 1.000 43,990,541 +0.03(+3.02%)
Nov 04, 2020 0.8510 0.9882 0.8250 0.9707 69,390,512 +0.10(+11.57%)
Nov 03, 2020 0.7900 0.9400 0.7900 0.8700 75,564,806 +0.15(+20.85%)
Nov 02, 2020 0.7000 0.7680 0.6750 0.7199 30,335,266 +0.05(+7.37%)
Oct 30, 2020 0.6974 0.7130 0.6500 0.6705 26,394,900 -0.03(-4.06%)
Oct 29, 2020 0.7301 0.7497 0.6860 0.6989 24,620,092 -0.03(-3.61%)
Oct 28, 2020 0.7689 0.7700 0.6835 0.7251 33,608,699 -0.04(-5.12%)
Oct 27, 2020 0.8100 0.8149 0.7530 0.7642 20,545,102 -0.04(-5.22%)
Oct 26, 2020 0.8257 0.8350 0.7910 0.8063 12,196,179 -0.03(-3.90%)
Oct 23, 2020 0.8326 0.8677 0.8200 0.8390 16,097,300 +0.02(+2.02%)
Oct 22, 2020 0.8053 0.8278 0.7800 0.8224 17,575,562 +0.01(+0.87%)
Oct 21, 2020 0.8100 0.8300 0.8000 0.8153 14,761,894 -0.00(-0.57%)
Oct 20, 2020 0.7900 0.8300 0.7800 0.8200 19,626,859 +0.03(+4.43%)
Oct 19, 2020 0.7930 0.8199 0.7800 0.7852 14,254,592 -0.01(-0.93%)
Oct 16, 2020 0.8000 0.8100 0.7859 0.7926 8,956,500 -0.02(-2.34%)
Oct 15, 2020 0.8091 0.8151 0.7749 0.8116 17,487,212 -0.02(-1.97%)
Oct 14, 2020 0.8100 0.8500 0.8100 0.8279 16,209,597 +0.04(+4.53%)
Oct 13, 2020 0.8232 0.8301 0.7841 0.7920 18,582,603 -0.04(-5.32%)
Oct 12, 2020 0.8400 0.8480 0.8115 0.8365 14,034,223 -0.03(-3.16%)
Oct 09, 2020 0.9050 0.9300 0.8300 0.8638 16,119,400 -0.04(-3.92%)
Oct 08, 2020 0.8300 0.9000 0.8200 0.8990 22,857,137 +0.09(+10.69%)
Oct 07, 2020 0.7910 0.8330 0.7772 0.8122 13,749,480 +0.02(+3.07%)
Oct 06, 2020 0.8236 0.8350 0.7860 0.7880 12,318,945 -0.01(-1.22%)
Oct 05, 2020 0.8204 0.8500 0.7808 0.7977 16,483,956 +0.00(+0.01%)
Oct 02, 2020 0.7490 0.8144 0.7319 0.7976 21,712,300 +0.02(+2.76%)
Oct 01, 2020 0.8101 0.8150 0.7725 0.7762 20,810,767 -0.03(-4.17%)
Sep 30, 2020 0.8300 0.8600 0.8000 0.8100 17,914,961 -0.03(-3.57%)
Sep 29, 2020 0.8800 0.8900 0.8000 0.8400 19,185,754 -0.04(-4.07%)
Sep 28, 2020 0.8425 0.9166 0.8400 0.8756 21,846,412 +0.08(+9.46%)
Sep 25, 2020 0.8700 0.8999 0.7904 0.7999 39,197,500 -0.09(-10.12%)
Sep 24, 2020 0.8800 0.9500 0.8300 0.8900 16,656,747 +0.01(+0.56%)
Sep 23, 2020 1.000 1.020 0.8800 0.8850 23,524,234 -0.09(-9.69%)
Sep 22, 2020 1.010 1.030 0.9600 0.9800 16,024,672 -0.01(-1.12%)
Sep 21, 2020 1.040 1.060 0.9700 0.9911 24,659,813 -0.07(-6.50%)
Sep 18, 2020 1.120 1.150 1.030 1.060 94,745,200 -0.05(-4.50%)
Sep 17, 2020 1.080 1.130 1.050 1.110 19,872,114 +0.03(+2.78%)
Sep 16, 2020 1.060 1.160 1.020 1.080 39,244,461 +0.01(+0.93%)
Sep 15, 2020 1.030 1.120 1.020 1.070 24,329,256 +0.06(+5.94%)
Sep 14, 2020 0.9900 1.030 0.9000 1.010 27,360,883 +0.02(+2.51%)
Sep 11, 2020 1.020 1.050 0.9600 0.9853 20,380,400 -0.03(-3.40%)
Sep 10, 2020 1.070 1.080 0.9900 1.020 30,694,736 -0.03(-2.86%)
Sep 09, 2020 1.100 1.100 1.020 1.050 26,329,766 +0.03(+2.94%)
Sep 08, 2020 1.230 1.240 1.010 1.020 69,335,752 -0.32(-23.88%)
Sep 04, 2020 1.240 1.370 1.210 1.340 30,865,500 +0.13(+10.74%)
Sep 03, 2020 1.200 1.290 1.180 1.210 19,286,453 +0.01(+0.83%)
Sep 02, 2020 1.250 1.260 1.200 1.200 12,639,955 -0.05(-4.00%)
Sep 01, 2020 1.230 1.260 1.200 1.250 13,361,656 +0.03(+2.46%)
Aug 31, 2020 1.330 1.330 1.220 1.220 15,402,500 -0.13(-9.63%)
Aug 28, 2020 1.250 1.350 1.230 1.350 32,078,500 +0.10(+8.00%)
Aug 27, 2020 1.210 1.250 1.180 1.250 12,851,336 +0.03(+2.46%)
Aug 26, 2020 1.290 1.290 1.170 1.220 28,766,534 -0.07(-5.43%)
Aug 25, 2020 1.390 1.400 1.240 1.290 33,214,199 -0.05(-3.73%)
Aug 24, 2020 1.280 1.370 1.150 1.340 53,264,162 +0.20(+17.54%)
Aug 21, 2020 1.530 1.570 1.080 1.140 103,683,500 -0.45(-28.30%)
Aug 20, 2020 1.890 1.910 1.460 1.590 66,488,619 -0.33(-17.19%)
Aug 19, 2020 1.940 1.970 1.900 1.920 12,268,907 +0.01(+0.52%)
Aug 18, 2020 2.080 2.100 1.860 1.910 27,459,250 -0.16(-7.73%)
Aug 17, 2020 2.180 2.200 2.060 2.070 14,188,630 -0.11(-5.05%)
Aug 14, 2020 2.160 2.230 2.140 2.180 12,688,600 +0.00(+0.00%)
Aug 13, 2020 2.300 2.350 2.150 2.180 20,016,511 -0.18(-7.63%)
Aug 12, 2020 2.430 2.470 2.270 2.360 15,311,122 +0.03(+1.29%)
Aug 11, 2020 2.530 2.620 2.270 2.330 29,748,316 -0.05(-2.10%)
Aug 10, 2020 2.280 2.428 2.270 2.380 17,441,100 +0.14(+6.25%)
Aug 07, 2020 2.260 2.305 2.170 2.240 14,367,100 -0.07(-3.03%)
Aug 06, 2020 2.390 2.430 2.260 2.310 20,896,462 -0.17(-6.85%)
Aug 05, 2020 2.320 2.500 2.310 2.480 27,693,300 +0.25(+11.21%)
Aug 04, 2020 2.170 2.280 2.150 2.230 16,849,789 +0.10(+4.69%)
Aug 03, 2020 2.030 2.190 2.010 2.130 14,881,259 +0.09(+4.41%)
Jul 31, 2020 2.080 2.110 2.000 2.040 15,985,700 -0.04(-1.92%)
Jul 30, 2020 2.140 2.190 2.000 2.080 23,636,782 +0.01(+0.48%)
Jul 29, 2020 2.040 2.110 2.020 2.070 15,500,675 +0.03(+1.47%)
Jul 28, 2020 2.140 2.250 2.040 2.040 16,404,261 -0.16(-7.27%)
Jul 27, 2020 2.200 2.210 2.110 2.200 11,616,667 +0.01(+0.46%)
Jul 24, 2020 2.050 2.190 2.020 2.190 20,270,200 +0.12(+5.80%)
Jul 23, 2020 2.010 2.090 1.990 2.070 11,938,995 +0.06(+2.99%)
Jul 22, 2020 2.050 2.090 1.980 2.010 11,256,784 -0.07(-3.37%)
Jul 21, 2020 2.030 2.200 2.030 2.080 28,299,641 +0.11(+5.58%)
Jul 20, 2020 1.980 2.060 1.930 1.970 12,212,939 +0.01(+0.51%)
Jul 17, 2020 2.100 2.120 1.960 1.960 12,845,800 -0.15(-7.11%)
Jul 16, 2020 2.020 2.120 1.950 2.110 16,214,175 +0.04(+1.93%)
Jul 15, 2020 1.970 2.090 1.910 2.070 24,121,353 +0.13(+6.70%)
Jul 14, 2020 1.750 1.950 1.730 1.940 25,957,423 +0.17(+9.60%)
Jul 13, 2020 1.890 1.930 1.770 1.770 19,263,700 -0.11(-5.85%)
Jul 10, 2020 1.880 1.925 1.840 1.880 15,368,000 -0.02(-1.05%)
Jul 09, 2020 2.030 2.050 1.840 1.900 22,829,347 -0.13(-6.40%)
Jul 08, 2020 1.990 2.060 1.970 2.030 17,842,067 +0.05(+2.53%)
Jul 07, 2020 1.910 2.070 1.900 1.980 28,131,147 +0.03(+1.54%)
Jul 06, 2020 1.900 1.970 1.860 1.950 16,179,762 +0.11(+5.98%)
Jul 02, 2020 1.910 1.930 1.830 1.840 15,653,000 +0.00(+0.00%)
Jul 01, 2020 1.860 1.940 1.820 1.840 17,588,330 +0.01(+0.55%)
Jun 30, 2020 1.790 1.870 1.760 1.830 14,838,428 +0.05(+2.81%)
Jun 29, 2020 1.800 1.860 1.720 1.780 19,709,286 +0.00(+0.00%)
Jun 26, 2020 1.900 1.945 1.760 1.780 77,877,200 -0.15(-7.77%)
Jun 25, 2020 1.860 2.050 1.840 1.930 20,017,541 +0.00(+0.00%)
Jun 24, 2020 2.010 2.040 1.860 1.930 31,005,475 -0.16(-7.66%)
Jun 23, 2020 2.170 2.200 2.050 2.090 20,428,069 -0.01(-0.48%)
Jun 22, 2020 2.120 2.130 2.000 2.100 23,048,359 +0.00(+0.00%)
Jun 19, 2020 2.340 2.350 2.055 2.100 32,478,000 -0.14(-6.25%)
Jun 18, 2020 2.130 2.330 2.120 2.240 16,780,950 +0.04(+1.82%)
Jun 17, 2020 2.260 2.320 2.180 2.200 19,184,227 -0.07(-3.08%)
Jun 16, 2020 2.520 2.530 2.240 2.270 27,177,095 +0.02(+0.89%)
Jun 15, 2020 2.100 2.340 1.980 2.250 27,210,072 +0.04(+1.81%)
Jun 12, 2020 2.440 2.450 2.140 2.210 37,845,400 +0.19(+9.41%)
Jun 11, 2020 1.940 2.300 1.850 2.020 44,800,469 -0.36(-15.13%)
Jun 10, 2020 2.680 2.680 2.010 2.380 82,701,694 -0.48(-16.78%)
Jun 09, 2020 3.260 3.290 2.710 2.860 76,190,906 -0.89(-23.73%)
Jun 08, 2020 3.030 3.820 2.710 3.750 108,126,812 +1.25(+50.00%)
Jun 05, 2020 2.150 2.620 2.030 2.500 104,761,394 +0.84(+50.60%)
Jun 04, 2020 1.480 1.670 1.470 1.660 35,957,625 +0.16(+10.67%)
Jun 03, 2020 1.460 1.500 1.440 1.500 21,925,053 +0.08(+5.63%)
Jun 02, 2020 1.390 1.460 1.360 1.420 23,434,645 +0.03(+2.16%)
Jun 01, 2020 1.330 1.410 1.290 1.390 14,206,661 +0.06(+4.51%)
May 29, 2020 1.340 1.380 1.270 1.330 22,814,900 -0.03(-2.21%)
May 28, 2020 1.380 1.400 1.270 1.360 22,173,242 -0.03(-2.16%)
May 27, 2020 1.450 1.460 1.300 1.390 30,611,837 -0.02(-1.42%)
May 26, 2020 1.500 1.510 1.410 1.410 24,578,159 -0.02(-1.40%)
May 22, 2020 1.450 1.460 1.370 1.430 15,184,700 -0.04(-2.72%)
May 21, 2020 1.480 1.520 1.400 1.470 22,584,634 +0.01(+0.68%)
May 20, 2020 1.480 1.510 1.430 1.460 18,043,851 +0.05(+3.55%)
May 19, 2020 1.490 1.500 1.410 1.410 18,696,651 -0.07(-4.73%)
May 18, 2020 1.510 1.560 1.420 1.480 32,875,866 +0.08(+5.71%)
May 15, 2020 1.420 1.460 1.370 1.400 15,214,100 +0.00(+0.00%)
May 14, 2020 1.290 1.510 1.180 1.400 46,191,069 +0.03(+2.19%)
May 13, 2020 1.680 1.690 1.260 1.370 74,555,880 -0.32(-18.93%)
May 12, 2020 1.550 1.700 1.540 1.690 51,133,741 +0.21(+14.19%)
May 11, 2020 1.420 1.550 1.380 1.480 40,582,916 +0.09(+6.47%)
May 08, 2020 1.280 1.400 1.270 1.390 31,649,100 +0.13(+10.32%)
May 07, 2020 1.220 1.270 1.190 1.260 25,545,505 +0.12(+10.53%)
May 06, 2020 1.240 1.240 1.130 1.140 23,474,522 -0.06(-5.00%)
May 05, 2020 1.300 1.340 1.160 1.200 42,236,566 -0.03(-2.44%)
May 04, 2020 1.080 1.230 1.080 1.230 26,779,609 +0.08(+6.96%)
May 01, 2020 1.220 1.270 1.110 1.150 34,951,700 -0.13(-10.16%)
Apr 30, 2020 1.160 1.290 1.050 1.280 75,404,006 +0.16(+14.29%)
Apr 29, 2020 1.030 1.130 1.010 1.120 57,621,587 +0.18(+19.70%)
Apr 28, 2020 0.8603 0.9383 0.8537 0.9357 35,184,844 +0.10(+11.39%)
Apr 27, 2020 0.9300 0.9300 0.7600 0.8400 68,931,612 -0.13(-13.15%)
Apr 24, 2020 1.030 1.080 0.9500 0.9672 51,390,900 -0.03(-3.28%)
Apr 23, 2020 1.020 1.030 0.9498 1.000 45,579,034 +0.05(+5.26%)
Apr 22, 2020 1.140 1.150 0.9300 0.9500 67,871,456 -0.15(-13.64%)
Apr 21, 2020 1.140 1.150 1.080 1.100 32,021,841 -0.07(-5.98%)
Apr 20, 2020 1.110 1.250 1.060 1.170 28,135,825 -0.02(-1.68%)
Apr 17, 2020 1.170 1.230 1.160 1.190 19,089,700 +0.05(+4.39%)
Apr 16, 2020 1.310 1.340 1.100 1.140 43,444,997 -0.18(-13.64%)
Apr 15, 2020 1.400 1.450 1.310 1.320 31,349,025 -0.22(-14.29%)
Apr 14, 2020 1.470 1.600 1.420 1.540 41,263,191 +0.08(+5.48%)
Apr 13, 2020 1.590 1.650 1.450 1.460 32,910,400 +0.02(+1.39%)
Apr 09, 2020 1.430 1.750 1.310 1.440 68,746,300 +0.16(+12.50%)
Apr 08, 2020 1.190 1.300 1.190 1.280 21,699,217 +0.09(+7.56%)
Apr 07, 2020 1.190 1.300 1.150 1.190 30,163,660 +0.07(+6.25%)
Apr 06, 2020 1.130 1.180 1.100 1.120 18,697,906 +0.04(+3.70%)
Apr 03, 2020 1.180 1.190 1.050 1.080 27,183,500 -0.02(-1.82%)
Apr 02, 2020 1.130 1.300 1.070 1.100 39,629,137 +0.02(+1.85%)
Apr 01, 2020 1.140 1.150 1.060 1.080 18,543,481 -0.08(-6.90%)
Mar 31, 2020 1.210 1.240 1.150 1.160 18,044,048 +0.01(+0.87%)
Mar 30, 2020 1.200 1.200 1.130 1.150 13,957,990 -0.02(-1.71%)
Mar 27, 2020 1.240 1.240 1.160 1.170 23,180,200 -0.17(-12.69%)
Mar 26, 2020 1.340 1.400 1.210 1.340 22,909,455 +0.02(+1.52%)
Mar 25, 2020 1.520 1.530 1.270 1.320 31,047,494 -0.08(-5.71%)
Mar 24, 2020 1.290 1.430 1.170 1.400 32,024,631 +0.24(+20.69%)
Mar 23, 2020 1.100 1.170 1.020 1.160 31,286,084 +0.12(+11.54%)
Mar 20, 2020 1.230 1.230 1.040 1.040 38,013,400 -0.09(-7.96%)
Mar 19, 2020 1.160 1.330 1.060 1.130 35,652,894 +0.02(+1.80%)
Mar 18, 2020 1.200 1.290 1.010 1.110 26,477,384 -0.23(-17.16%)
Mar 17, 2020 1.320 1.360 1.250 1.340 19,269,236 +0.04(+3.08%)
Mar 16, 2020 1.310 1.490 1.250 1.300 28,755,047 -0.25(-16.13%)
Mar 13, 2020 1.630 1.630 1.340 1.550 43,047,500 +0.21(+15.67%)
Mar 12, 2020 1.140 1.540 1.130 1.340 40,944,081 -0.02(-1.47%)
Mar 11, 2020 1.710 1.740 1.360 1.360 45,862,794 -0.46(-25.27%)
Mar 10, 2020 1.890 1.900 1.550 1.820 60,380,675 +0.31(+20.53%)
Mar 09, 2020 1.750 1.830 1.500 1.510 56,381,681 -0.93(-38.11%)
Mar 06, 2020 2.850 2.885 2.410 2.440 42,125,400 -0.56(-18.67%)
Mar 05, 2020 3.100 3.170 2.910 3.000 27,576,800 -0.18(-5.66%)
Mar 04, 2020 3.300 3.330 3.080 3.180 20,050,147 +0.01(+0.32%)
Mar 03, 2020 3.540 3.580 3.110 3.170 30,325,678 -0.38(-10.70%)
Mar 02, 2020 3.410 3.550 3.150 3.550 26,742,234 +0.20(+5.97%)
Feb 28, 2020 2.910 3.450 2.860 3.350 38,897,200 +0.34(+11.30%)
Feb 27, 2020 3.220 3.290 3.000 3.010 40,401,875 -0.42(-12.24%)
Feb 26, 2020 3.590 3.630 3.410 3.430 31,036,931 -0.13(-3.65%)
Feb 25, 2020 3.900 3.900 3.500 3.560 23,213,067 -0.23(-6.07%)
Feb 24, 2020 3.960 4.000 3.740 3.790 27,355,174 -0.37(-8.89%)
Feb 21, 2020 4.230 4.250 4.090 4.160 19,740,700 -0.14(-3.26%)
Feb 20, 2020 4.350 4.460 4.250 4.300 17,892,903 -0.02(-0.46%)
Feb 19, 2020 4.430 4.460 4.230 4.320 18,771,933 -0.09(-2.04%)
Feb 18, 2020 4.410 4.475 4.210 4.410 25,104,681 -0.11(-2.43%)
Feb 14, 2020 4.700 4.740 4.400 4.520 18,088,900 -0.14(-3.00%)
Feb 13, 2020 4.640 4.710 4.550 4.660 12,768,318 -0.01(-0.21%)
Feb 12, 2020 4.600 4.820 4.580 4.670 18,900,739 +0.19(+4.24%)
Feb 11, 2020 4.660 4.680 4.460 4.480 18,221,984 -0.02(-0.44%)
Feb 10, 2020 4.680 4.720 4.460 4.500 16,803,755 -0.25(-5.26%)
Feb 07, 2020 4.710 4.830 4.650 4.750 11,993,800 -0.08(-1.66%)
Feb 06, 2020 5.200 5.220 4.800 4.830 17,098,106 -0.37(-7.12%)
Feb 05, 2020 5.020 5.240 5.000 5.200 23,100,830 +0.39(+8.11%)
Feb 04, 2020 4.880 5.010 4.770 4.810 17,514,083 +0.16(+3.44%)
Feb 03, 2020 4.540 4.750 4.490 4.650 15,781,578 +0.09(+1.97%)
Jan 31, 2020 4.630 4.680 4.475 4.560 16,582,700 -0.18(-3.80%)
Jan 30, 2020 4.610 4.750 4.530 4.740 14,903,242 +0.01(+0.21%)
Jan 29, 2020 4.850 4.920 4.730 4.730 15,579,787 -0.04(-0.84%)
Jan 28, 2020 4.700 4.890 4.630 4.770 19,671,318 +0.15(+3.25%)
Jan 27, 2020 4.840 4.930 4.600 4.620 26,122,091 -0.48(-9.41%)
Jan 24, 2020 5.210 5.240 4.970 5.100 20,599,000 -0.14(-2.67%)
Jan 23, 2020 5.400 5.450 5.180 5.240 22,486,095 -0.33(-5.92%)
Jan 22, 2020 5.720 5.720 5.540 5.570 12,936,756 -0.16(-2.79%)
Jan 21, 2020 5.900 5.910 5.730 5.730 16,908,458 -0.24(-4.02%)
Jan 17, 2020 6.220 6.230 5.930 5.970 17,614,100 -0.18(-2.93%)
Jan 16, 2020 6.260 6.390 6.130 6.150 14,466,551 -0.03(-0.49%)
Jan 15, 2020 6.190 6.290 6.120 6.180 11,254,246 -0.10(-1.59%)
Jan 14, 2020 6.170 6.400 6.140 6.280 13,075,052 +0.04(+0.64%)
Jan 13, 2020 6.230 6.260 6.020 6.240 11,222,242 +0.01(+0.16%)
Jan 10, 2020 6.410 6.430 6.190 6.230 10,008,500 -0.18(-2.81%)
Jan 09, 2020 6.410 6.500 6.180 6.410 15,300,438 -0.01(-0.16%)
Jan 08, 2020 6.870 6.870 6.350 6.420 24,623,495 -0.47(-6.82%)
Jan 07, 2020 7.150 7.170 6.720 6.890 19,804,642 -0.28(-3.91%)
Jan 06, 2020 7.150 7.180 7.000 7.170 13,913,203 +0.13(+1.85%)
Jan 03, 2020 7.100 7.280 6.960 7.040 22,452,900 +0.11(+1.59%)
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.