Transocean Ltd (NY: RIG )

3.350 USD -0.120 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 56.77 58.49 56.06 56.77 19,948,033 -2.94(-4.92%)
May 27, 2010 61.32 63.89 59.16 59.71 26,951,135 +1.13(+1.93%)
May 26, 2010 58.47 59.48 57.15 58.58 10,927 +1.42(+2.48%)
May 25, 2010 52.27 57.35 52.05 57.16 15,159 +3.20(+5.93%)
May 24, 2010 60.09 60.35 53.78 53.96 18,749,727 -5.28(-8.91%)
May 21, 2010 57.48 60.24 56.99 59.24 13,905,952 +1.23(+2.12%)
May 20, 2010 61.53 61.75 57.84 58.01 21,924 -4.85(-7.72%)
May 19, 2010 62.69 63.71 61.56 62.86 10,913,586 +0.19(+0.30%)
May 18, 2010 66.36 66.90 62.00 62.67 5,797 -2.32(-3.57%)
May 17, 2010 67.85 67.92 64.51 64.99 11,596,403 -1.33(-2.01%)
May 14, 2010 66.32 66.97 64.76 66.32 9,418,632 -0.37(-0.55%)
May 13, 2010 68.43 69.10 66.56 66.69 10,482,503 -3.41(-4.86%)
May 12, 2010 69.66 70.83 67.07 70.10 12,213,855 +1.24(+1.80%)
May 11, 2010 67.44 69.25 67.28 68.86 5,369 +2.52(+3.80%)
May 10, 2010 65.19 66.45 65.06 66.34 20,584,074 -1.67(-2.46%)
May 07, 2010 69.50 70.38 66.75 68.01 13,549,500 -1.69(-2.42%)
May 06, 2010 72.65 74.25 66.50 69.70 200 -3.36(-4.60%)
May 05, 2010 74.49 75.34 72.27 73.06 17,142,921 +0.32(+0.44%)
May 04, 2010 72.45 73.40 70.11 72.74 3,679 -0.17(-0.23%)
May 03, 2010 72.08 75.22 68.30 72.91 49,441,154 +0.59(+0.82%)
Apr 30, 2010 74.24 74.65 69.80 72.32 48,655,166 -6.19(-7.88%)
Apr 29, 2010 85.11 85.20 77.61 78.51 37,712,180 -6.32(-7.45%)
Apr 28, 2010 85.27 85.39 83.84 84.83 5,120,934 +0.31(+0.37%)
Apr 27, 2010 86.64 86.90 84.20 84.52 747 -3.48(-3.95%)
Apr 26, 2010 88.83 89.54 87.87 88.00 5,834,030 -1.89(-2.10%)
Apr 23, 2010 89.08 90.23 87.82 89.89 10,025,881 -0.40(-0.44%)
Apr 22, 2010 89.09 90.53 88.71 90.29 6,785,423 -0.08(-0.09%)
Apr 21, 2010 91.35 91.57 89.25 90.37 12,638,940 -1.66(-1.80%)
Apr 20, 2010 90.68 92.67 89.90 92.03 700 +3.74(+4.24%)
Apr 19, 2010 87.05 88.69 86.80 88.29 6,282,420 +1.33(+1.53%)
Apr 16, 2010 88.09 88.43 85.61 86.96 6,693,574 -1.06(-1.20%)
Apr 15, 2010 88.70 88.90 86.94 88.02 4,684,840 +0.64(+0.73%)
Apr 14, 2010 86.15 88.14 82.00 87.38 7,099,658 +2.75(+3.25%)
Apr 13, 2010 85.90 85.95 84.00 84.63 4,972,869 -1.67(-1.94%)
Apr 12, 2010 85.92 86.53 84.71 86.30 5,314,795 +0.65(+0.76%)
Apr 09, 2010 87.77 87.86 84.60 85.65 8,930,052 -1.59(-1.82%)
Apr 08, 2010 86.06 87.39 85.75 87.24 3,003,536 +0.35(+0.40%)
Apr 07, 2010 88.26 88.36 86.75 86.89 6,172,250 -1.45(-1.64%)
Apr 06, 2010 89.75 89.75 88.01 88.34 3,719,646 -0.92(-1.03%)
Apr 05, 2010 89.89 89.89 88.93 89.26 3,263,658 +0.49(+0.55%)
Apr 01, 2010 87.87 88.77 88.77 88.77 7,185,200 +2.39(+2.77%)
Mar 31, 2010 84.90 86.65 84.46 86.38 10,907,289 +3.21(+3.86%)
Mar 30, 2010 83.41 84.15 83.00 83.17 4,910,614 +0.19(+0.23%)
Mar 29, 2010 83.24 83.90 82.83 82.98 6,544,436 +1.14(+1.39%)
Mar 26, 2010 81.43 82.66 81.36 81.84 4,331,376 +0.70(+0.86%)
Mar 25, 2010 82.64 82.95 81.14 81.14 4,070,177 -0.87(-1.06%)
Mar 24, 2010 82.25 83.40 81.71 82.01 3,636,627 -0.67(-0.81%)
Mar 23, 2010 81.88 82.90 81.50 82.68 4,689,789 +1.11(+1.36%)
Mar 22, 2010 80.57 82.21 80.09 81.57 4,557,460 -0.27(-0.33%)
Mar 19, 2010 83.50 83.88 81.13 81.84 6,120,395 -1.83(-2.19%)
Mar 18, 2010 85.25 85.65 82.86 83.67 4,357,504 -1.82(-2.13%)
Mar 17, 2010 86.88 87.12 85.05 85.49 7,731,314 -0.87(-1.00%)
Mar 16, 2010 85.69 86.63 84.91 86.36 5,291,754 +1.66(+1.96%)
Mar 15, 2010 84.03 84.85 84.01 84.70 4,405,815 -1.37(-1.59%)
Mar 12, 2010 86.22 86.23 85.41 86.07 3,269,008 +0.53(+0.62%)
Mar 11, 2010 85.51 85.95 85.05 85.54 3,667,414 -0.41(-0.48%)
Mar 10, 2010 86.19 86.48 85.07 85.95 5,949,355 +1.06(+1.25%)
Mar 09, 2010 83.86 85.80 83.86 84.89 4,922,055 -0.10(-0.12%)
Mar 08, 2010 85.00 85.53 84.60 84.99 3,521,674 +0.70(+0.83%)
Mar 05, 2010 83.99 84.75 83.44 84.29 5,742,584 +1.16(+1.40%)
Mar 04, 2010 83.44 83.53 82.25 83.13 6,024,548 +0.52(+0.63%)
Mar 03, 2010 81.50 83.09 81.25 82.61 4,861,168 +1.42(+1.75%)
Mar 02, 2010 81.01 82.26 80.08 81.19 7,974,295 +0.93(+1.16%)
Mar 01, 2010 81.13 81.50 79.82 80.26 6,113,768 +0.44(+0.55%)
Feb 26, 2010 79.95 80.02 78.85 79.82 6,832,190 +0.58(+0.73%)
Feb 25, 2010 79.33 79.59 76.96 79.24 10,596,010 -0.50(-0.63%)
Feb 24, 2010 82.05 82.98 79.50 79.74 19,729,829 -4.77(-5.64%)
Feb 23, 2010 84.71 85.74 84.19 84.51 6,233,604 -0.79(-0.93%)
Feb 22, 2010 85.63 86.34 84.53 85.30 5,992,543 +0.18(+0.21%)
Feb 19, 2010 84.38 85.69 83.66 85.12 7,702,401 +1.80(+2.16%)
Feb 18, 2010 84.03 84.49 82.41 83.32 5,902,988 -0.81(-0.96%)
Feb 17, 2010 83.91 84.53 82.88 84.13 6,271,332 +1.28(+1.54%)
Feb 16, 2010 85.47 85.75 82.04 82.85 14,736,646 -0.53(-0.64%)
Feb 12, 2010 84.25 83.38 83.38 83.38 7,500,300 -2.60(-3.02%)
Feb 11, 2010 84.99 86.50 84.37 85.98 3,526,216 +1.17(+1.38%)
Feb 10, 2010 84.92 85.56 83.33 84.81 3,549,836 +0.04(+0.05%)
Feb 09, 2010 84.75 86.20 84.49 84.77 4,035,787 +0.11(+0.13%)
Feb 08, 2010 84.17 85.93 83.40 84.66 5,350,534 +0.67(+0.80%)
Feb 05, 2010 83.46 84.40 80.97 83.99 7,376,383 +0.65(+0.78%)
Feb 04, 2010 85.95 86.11 82.68 83.34 6,094,047 -5.70(-6.40%)
Feb 03, 2010 88.96 89.28 86.79 89.04 3,616,236 -0.10(-0.11%)
Feb 02, 2010 87.85 89.65 87.82 89.14 4,636,162 +1.39(+1.58%)
Feb 01, 2010 85.75 88.07 85.50 87.75 3,601,810 +3.01(+3.56%)
Jan 29, 2010 85.93 87.75 83.92 84.74 6,112,152 -0.39(-0.46%)
Jan 28, 2010 88.63 88.94 84.96 85.13 5,036,135 -2.16(-2.47%)
Jan 27, 2010 87.43 88.38 85.08 87.29 4,028,309 -0.05(-0.06%)
Jan 26, 2010 86.32 88.99 85.76 87.34 4,532,181 +0.21(+0.24%)
Jan 25, 2010 86.04 88.17 86.04 87.13 3,461,219 +1.41(+1.64%)
Jan 22, 2010 88.56 88.75 85.60 85.72 4,953,965 -3.52(-3.94%)
Jan 21, 2010 90.98 91.65 88.80 89.24 5,143,464 -1.75(-1.92%)
Jan 20, 2010 91.85 91.90 90.51 90.99 4,797,052 -2.03(-2.18%)
Jan 19, 2010 91.30 93.24 91.00 93.02 3,597,000 +1.17(+1.27%)
Jan 15, 2010 92.36 91.85 91.85 91.85 4,295,600 -0.48(-0.52%)
Jan 14, 2010 91.81 93.21 91.35 92.33 3,532,584 +0.17(+0.18%)
Jan 13, 2010 90.30 92.36 89.65 92.16 4,179,073 +1.95(+2.16%)
Jan 12, 2010 91.00 91.79 90.04 90.21 5,206,103 -2.31(-2.50%)
Jan 11, 2010 94.60 94.88 91.62 92.52 4,082,068 -0.48(-0.52%)
Jan 08, 2010 90.51 93.22 90.51 93.00 5,206,744 +1.99(+2.19%)
Jan 07, 2010 90.81 91.72 89.96 91.01 3,960,888 -0.65(-0.71%)
Jan 06, 2010 88.24 92.00 88.00 91.66 6,612,091 +3.10(+3.50%)
Jan 05, 2010 87.13 88.79 86.72 88.56 5,229,577 +1.78(+2.05%)
Jan 04, 2010 84.48 87.16 84.48 86.78 3,964,681 +3.98(+4.81%)
Dec 31, 2009 83.73 82.80 82.80 82.80 2,051,300 -0.81(-0.97%)
Dec 30, 2009 84.18 84.18 82.98 83.61 2,229,503 -0.44(-0.52%)
Dec 29, 2009 85.71 85.72 83.86 84.05 2,289,901 -0.95(-1.12%)
Dec 28, 2009 84.75 85.85 84.40 85.00 2,661,701 +0.69(+0.82%)
Dec 24, 2009 84.42 84.99 84.04 84.31 893,517 +0.07(+0.08%)
Dec 23, 2009 83.60 84.50 82.97 84.24 2,680,930 +1.37(+1.65%)
Dec 22, 2009 83.81 84.66 82.51 82.87 4,043,219 -0.82(-0.98%)
Dec 21, 2009 83.38 84.53 83.05 83.69 3,417,903 +1.10(+1.33%)
Dec 18, 2009 83.72 84.24 82.25 82.59 4,014,301 -0.24(-0.29%)
Dec 17, 2009 83.64 84.58 82.63 82.83 2,900,544 -1.94(-2.29%)
Dec 16, 2009 83.89 85.15 83.80 84.77 3,960,818 +1.41(+1.69%)
Dec 15, 2009 81.25 83.59 81.22 83.36 6,257,553 +1.98(+2.43%)
Dec 14, 2009 81.13 81.64 80.41 81.38 3,953,489 +1.11(+1.38%)
Dec 11, 2009 80.94 81.43 79.71 80.27 3,650,829 -0.43(-0.53%)
Dec 10, 2009 81.49 81.69 79.97 80.70 4,430,756 +0.54(+0.67%)
Dec 09, 2009 80.50 81.18 78.76 80.16 5,973,525 +1.01(+1.28%)
Dec 08, 2009 82.48 82.79 78.71 79.15 9,074,310 -3.85(-4.64%)
Dec 07, 2009 82.50 84.10 82.27 83.00 4,681,867 +0.00(+0.00%)
Dec 04, 2009 85.42 86.07 82.32 83.00 5,424,167 -1.22(-1.45%)
Dec 03, 2009 86.06 86.54 83.94 84.22 4,868,466 -1.85(-2.15%)
Dec 02, 2009 85.90 87.10 85.50 86.07 3,034,705 -0.53(-0.61%)
Dec 01, 2009 86.86 87.37 86.00 86.60 2,789,684 +1.21(+1.42%)
Nov 30, 2009 84.63 86.45 84.37 85.39 3,929,701 +0.48(+0.56%)
Nov 27, 2009 84.00 85.59 83.15 84.91 1,789,960 -1.45(-1.68%)
Nov 25, 2009 85.07 86.50 84.96 86.36 3,316,485 +0.93(+1.09%)
Nov 24, 2009 84.82 85.76 84.05 85.43 2,351,424 +0.43(+0.51%)
Nov 23, 2009 85.72 87.46 84.88 85.00 5,470,028 +1.20(+1.43%)
Nov 20, 2009 84.83 85.13 83.43 83.80 5,244,755 -1.42(-1.67%)
Nov 19, 2009 86.88 87.32 84.93 85.22 4,127,253 -2.07(-2.37%)
Nov 18, 2009 89.37 89.44 86.87 87.29 3,961,811 -1.78(-2.00%)
Nov 17, 2009 89.45 89.57 87.65 89.07 2,812,828 -0.45(-0.50%)
Nov 16, 2009 89.13 90.54 88.64 89.52 4,256,653 +2.21(+2.53%)
Nov 13, 2009 87.27 88.66 86.25 87.31 3,144,311 -0.06(-0.07%)
Nov 12, 2009 88.89 89.98 86.82 87.37 3,562,284 -2.46(-2.74%)
Nov 11, 2009 89.55 90.91 89.20 89.83 3,854,196 +1.33(+1.50%)
Nov 10, 2009 87.99 89.02 87.09 88.50 2,797,714 +0.35(+0.40%)
Nov 09, 2009 87.70 88.79 87.11 88.15 3,727,885 +2.75(+3.22%)
Nov 06, 2009 84.65 86.92 84.36 85.40 2,946,805 +0.05(+0.06%)
Nov 05, 2009 85.02 86.24 84.46 85.35 2,728,413 +0.94(+1.11%)
Nov 04, 2009 85.60 87.29 84.10 84.41 6,202,730 -1.50(-1.75%)
Nov 03, 2009 82.64 86.60 82.60 85.91 7,960,426 +1.67(+1.98%)
Nov 02, 2009 84.69 85.95 82.61 84.24 4,849,048 +0.33(+0.39%)
Oct 30, 2009 86.69 87.45 82.68 83.91 5,374,697 -2.93(-3.37%)
Oct 29, 2009 85.03 87.70 84.76 86.84 4,147,053 +3.08(+3.68%)
Oct 28, 2009 86.68 86.84 83.36 83.76 5,641,757 -3.62(-4.14%)
Oct 27, 2009 88.29 88.88 86.00 87.38 5,494,000 -1.97(-2.20%)
Oct 26, 2009 90.49 91.76 87.40 89.35 4,616,671 -0.51(-0.57%)
Oct 23, 2009 91.50 92.52 89.05 89.86 6,602,352 -2.89(-3.12%)
Oct 22, 2009 92.01 92.91 90.17 92.75 3,778,951 +1.17(+1.28%)
Oct 21, 2009 91.32 94.44 90.75 91.58 4,759,682 +0.25(+0.27%)
Oct 20, 2009 90.12 91.65 90.05 91.33 4,054,281 -1.37(-1.48%)
Oct 19, 2009 91.00 93.04 91.00 92.70 3,664,826 +1.62(+1.78%)
Oct 16, 2009 90.94 91.71 90.11 91.08 5,275,926 -0.40(-0.44%)
Oct 15, 2009 90.00 91.58 88.55 91.48 4,649,979 +1.19(+1.32%)
Oct 14, 2009 89.47 90.66 89.33 90.29 4,146,655 +2.11(+2.39%)
Oct 13, 2009 90.00 90.00 86.96 88.18 5,758,721 -1.57(-1.75%)
Oct 12, 2009 91.79 92.29 89.10 89.75 4,261,638 -0.53(-0.59%)
Oct 09, 2009 91.31 91.56 89.88 90.28 4,835,837 -1.83(-1.99%)
Oct 08, 2009 88.39 92.60 88.28 92.11 8,547,878 +4.42(+5.04%)
Oct 07, 2009 85.61 87.70 85.45 87.69 4,482,088 +2.08(+2.43%)
Oct 06, 2009 85.02 86.57 84.53 85.61 3,112,084 +2.15(+2.58%)
Oct 05, 2009 81.59 83.88 81.58 83.46 2,454,343 +1.56(+1.90%)
Oct 02, 2009 81.21 83.12 81.21 81.90 3,182,252 -0.99(-1.19%)
Oct 01, 2009 85.15 85.90 82.40 82.89 4,279,711 -2.64(-3.09%)
Sep 30, 2009 86.03 86.95 84.06 85.53 4,818,395 -0.01(-0.01%)
Sep 29, 2009 84.40 86.11 84.40 85.54 3,144,692 +0.66(+0.78%)
Sep 28, 2009 83.34 85.20 83.19 84.88 2,249,067 +1.69(+2.03%)
Sep 25, 2009 82.63 83.65 81.78 83.19 2,980,890 -0.04(-0.05%)
Sep 24, 2009 84.24 84.40 82.27 83.23 4,017,364 -1.40(-1.65%)
Sep 23, 2009 86.98 87.08 84.07 84.63 4,076,681 -2.48(-2.85%)
Sep 22, 2009 85.87 87.22 56.54 87.11 3,354,738 +2.52(+2.98%)
Sep 21, 2009 84.17 85.01 83.25 84.59 3,960,991 -1.86(-2.15%)
Sep 18, 2009 86.18 87.05 84.51 86.45 4,949,137 +1.55(+1.83%)
Sep 17, 2009 85.67 86.00 84.20 84.90 4,352,626 +0.88(+1.04%)
Sep 16, 2009 83.80 85.93 83.67 84.02 5,460,757 +0.69(+0.83%)
Sep 15, 2009 82.32 83.55 81.57 83.33 5,202,384 +1.42(+1.73%)
Sep 14, 2009 80.27 82.07 80.09 81.91 3,159,484 +0.42(+0.52%)
Sep 11, 2009 81.90 82.81 80.54 81.49 4,982,686 +0.12(+0.15%)
Sep 10, 2009 80.30 81.81 79.85 81.37 5,918,652 +1.43(+1.79%)
Sep 09, 2009 80.28 80.90 79.12 79.94 4,788,080 -0.21(-0.26%)
Sep 08, 2009 78.86 80.50 78.75 80.15 6,224,762 +3.21(+4.17%)
Sep 04, 2009 75.33 77.29 74.95 76.94 3,314,326 +1.71(+2.27%)
Sep 03, 2009 75.00 75.44 74.33 75.23 4,097,621 +0.84(+1.13%)
Sep 02, 2009 74.69 74.89 73.30 74.39 5,509,146 -0.54(-0.72%)
Sep 01, 2009 75.28 77.21 74.60 74.93 3,995,120 -0.91(-1.20%)
Aug 31, 2009 76.10 76.43 75.21 75.84 2,938,367 -1.72(-2.22%)
Aug 28, 2009 78.30 79.05 77.19 77.56 3,170,938 +0.22(+0.28%)
Aug 27, 2009 75.90 77.45 75.04 77.34 3,315,251 +0.78(+1.02%)
Aug 26, 2009 76.05 77.38 76.05 76.56 3,782,460 -0.63(-0.82%)
Aug 25, 2009 78.76 79.16 76.44 77.19 4,071,364 -1.42(-1.81%)
Aug 24, 2009 77.95 79.34 77.54 78.61 3,793,080 +1.08(+1.39%)
Aug 21, 2009 76.42 77.84 76.08 77.53 4,384,659 +2.18(+2.89%)
Aug 20, 2009 74.77 75.98 74.77 75.35 3,855,223 +0.76(+1.02%)
Aug 19, 2009 72.43 75.36 72.35 74.59 4,818,666 +0.72(+0.97%)
Aug 18, 2009 72.92 73.99 72.28 73.87 3,561,429 +1.41(+1.94%)
Aug 17, 2009 72.30 73.12 72.00 72.46 3,927,145 -3.10(-4.10%)
Aug 14, 2009 77.40 77.82 74.63 75.56 4,325,520 -1.93(-2.49%)
Aug 13, 2009 76.41 77.96 76.01 77.49 4,790,693 +2.18(+2.89%)
Aug 12, 2009 73.99 76.29 73.89 75.31 3,838,251 +1.04(+1.40%)
Aug 11, 2009 75.50 75.70 73.80 74.27 4,312,956 -1.52(-2.01%)
Aug 10, 2009 75.67 76.67 75.16 75.79 4,050,478 +0.73(+0.97%)
Aug 07, 2009 78.00 78.02 75.00 75.06 6,351,314 -2.05(-2.66%)
Aug 06, 2009 77.88 78.36 76.18 77.11 3,506,549 -0.49(-0.63%)
Aug 05, 2009 80.33 78.91 76.60 77.60 8,552,744 -2.61(-3.25%)
Aug 04, 2009 80.87 81.43 79.90 80.21 4,692,041 -1.80(-2.19%)
Aug 03, 2009 81.55 82.91 81.22 82.01 4,379,376 +2.32(+2.91%)
Jul 31, 2009 77.77 79.95 77.52 79.69 4,179,827 +0.77(+0.98%)
Jul 30, 2009 79.46 79.65 78.16 78.92 5,127,590 +0.93(+1.19%)
Jul 29, 2009 79.13 79.21 76.60 77.99 6,131,155 -2.66(-3.30%)
Jul 28, 2009 80.16 80.73 79.02 80.65 4,499,603 -1.34(-1.63%)
Jul 27, 2009 81.54 82.70 81.11 81.99 4,577,309 +0.02(+0.02%)
Jul 24, 2009 79.10 82.05 79.10 81.97 1,646 +2.03(+2.54%)
Jul 23, 2009 77.49 80.32 76.60 79.94 5,348,943 +2.66(+3.44%)
Jul 22, 2009 76.50 78.11 75.61 77.28 4,629,614 -0.39(-0.50%)
Jul 21, 2009 77.06 78.65 76.29 77.67 6,505,637 +2.22(+2.94%)
Jul 20, 2009 75.16 75.95 74.10 75.45 4,213,899 +1.11(+1.49%)
Jul 17, 2009 73.50 74.96 73.05 74.34 3,999,334 +0.82(+1.12%)
Jul 16, 2009 71.88 73.90 71.36 73.52 4,050,902 +0.98(+1.35%)
Jul 15, 2009 71.79 72.75 71.30 72.54 4,496,268 +2.13(+3.03%)
Jul 14, 2009 70.49 70.93 69.28 70.41 3,543,281 +0.71(+1.02%)
Jul 13, 2009 68.39 69.72 68.09 69.70 3,870,104 +0.67(+0.97%)
Jul 10, 2009 67.00 69.25 66.82 69.03 4,377,735 +0.75(+1.10%)
Jul 09, 2009 68.51 69.42 66.82 68.28 6,574,326 +0.86(+1.28%)
Jul 08, 2009 66.79 68.00 65.04 67.42 7,771,581 +0.11(+0.16%)
Jul 07, 2009 69.30 69.64 67.00 67.31 5,808,171 -2.66(-3.80%)
Jul 06, 2009 68.41 70.09 67.42 69.97 7,348,825 -0.77(-1.09%)
Jul 02, 2009 71.80 72.00 69.58 70.74 5,729,913 -2.73(-3.72%)
Jul 01, 2009 75.28 76.37 73.34 73.47 4,512,401 -0.82(-1.10%)
Jun 30, 2009 75.75 77.08 73.66 74.29 5,036,147 -1.43(-1.89%)
Jun 29, 2009 76.86 77.25 75.25 75.72 3,943,957 -0.16(-0.21%)
Jun 26, 2009 75.13 76.27 74.77 75.88 4,786,640 -0.15(-0.20%)
Jun 25, 2009 74.87 76.50 74.81 76.03 5,048,539 +2.70(+3.68%)
Jun 24, 2009 73.93 75.22 72.53 73.33 5,249,316 +0.35(+0.48%)
Jun 23, 2009 72.83 73.80 71.48 72.98 4,893,627 +0.62(+0.86%)
Jun 22, 2009 75.07 75.47 72.36 72.36 6,058,730 -4.65(-6.04%)
Jun 19, 2009 78.20 78.82 76.20 77.01 4,389,843 -0.26(-0.34%)
Jun 18, 2009 77.24 78.69 76.65 77.27 4,005,589 -0.31(-0.40%)
Jun 17, 2009 77.99 78.93 76.56 77.58 7,326,661 -1.18(-1.50%)
Jun 16, 2009 81.76 82.13 78.55 78.76 4,940,656 -1.90(-2.36%)
Jun 15, 2009 81.70 81.88 78.91 80.66 4,706,489 -1.92(-2.33%)
Jun 12, 2009 83.19 83.67 81.60 82.58 4,270,806 -2.07(-2.45%)
Jun 11, 2009 84.39 85.57 83.05 84.65 6,340,893 +0.70(+0.83%)
Jun 10, 2009 84.35 84.97 83.00 83.95 5,347,250 +0.89(+1.07%)
Jun 09, 2009 82.93 84.09 82.00 83.06 4,386,448 +1.63(+2.00%)
Jun 08, 2009 81.50 81.89 80.12 81.43 4,325,889 -1.00(-1.21%)
Jun 05, 2009 83.18 83.69 80.27 82.43 5,540,730 +0.41(+0.50%)
Jun 04, 2009 81.01 82.82 79.93 82.02 4,342,912 +2.15(+2.69%)
Jun 03, 2009 81.77 82.42 78.50 79.87 6,422,853 -3.89(-4.64%)
Jun 02, 2009 82.90 84.32 82.68 83.76 5,138,281 +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.