Transocean Ltd (NY: RIG )

3.020 USD -0.200 (-6.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 42.79 43.30 42.40 43.07 3,917,367 +0.15(+0.35%)
Apr 29, 2014 43.30 43.54 42.83 42.92 3,784,295 +0.18(+0.42%)
Apr 28, 2014 42.93 43.19 42.35 42.74 3,274,485 -0.14(-0.33%)
Apr 25, 2014 42.92 43.46 42.61 42.88 4,636,587 -0.25(-0.58%)
Apr 24, 2014 41.53 43.48 41.23 43.13 8,165,884 +1.71(+4.13%)
Apr 23, 2014 40.87 41.79 40.79 41.42 4,200,170 +0.37(+0.90%)
Apr 22, 2014 40.48 41.25 40.31 41.05 3,533,888 +0.51(+1.26%)
Apr 21, 2014 40.72 40.85 40.16 40.54 3,288,423 -0.04(-0.10%)
Apr 17, 2014 40.80 40.58 40.58 40.58 4,687,000 +0.00(+0.00%)
Apr 16, 2014 41.39 41.47 40.35 40.58 5,777,152 -0.91(-2.19%)
Apr 15, 2014 41.13 41.55 40.96 41.49 5,476,425 +0.44(+1.07%)
Apr 14, 2014 39.99 41.07 39.57 41.05 5,898,059 +1.60(+4.06%)
Apr 11, 2014 40.60 40.62 39.41 39.45 6,238,417 -1.15(-2.83%)
Apr 10, 2014 40.79 41.38 40.55 40.60 5,192,839 -0.29(-0.71%)
Apr 09, 2014 42.52 42.52 40.71 40.89 6,515,033 -1.14(-2.71%)
Apr 08, 2014 41.29 42.32 41.24 42.03 5,803,563 +0.71(+1.72%)
Apr 07, 2014 41.65 41.67 41.00 41.32 5,038,443 -0.29(-0.70%)
Apr 04, 2014 41.50 42.08 41.44 41.61 5,280,546 +0.29(+0.70%)
Apr 03, 2014 41.42 41.50 40.97 41.32 4,581,300 -0.09(-0.22%)
Apr 02, 2014 41.23 41.78 41.08 41.41 4,278,639 +0.20(+0.49%)
Apr 01, 2014 41.35 41.47 40.88 41.21 5,591,482 -0.13(-0.31%)
Mar 31, 2014 41.35 41.48 41.07 41.34 3,937,291 +0.15(+0.36%)
Mar 28, 2014 40.67 41.25 40.54 41.19 4,213,758 +0.83(+2.06%)
Mar 27, 2014 40.53 41.10 40.33 40.36 4,624,878 -0.11(-0.27%)
Mar 26, 2014 40.74 41.11 40.43 40.47 4,360,517 -0.16(-0.39%)
Mar 25, 2014 40.28 40.69 39.95 40.63 4,305,438 +0.75(+1.88%)
Mar 24, 2014 40.47 40.62 39.83 39.88 4,267,958 -0.52(-1.29%)
Mar 21, 2014 40.34 40.87 40.18 40.40 8,919,790 +0.28(+0.70%)
Mar 20, 2014 39.42 40.45 39.33 40.12 5,383,550 +0.31(+0.78%)
Mar 19, 2014 39.94 40.19 39.56 39.81 6,149,244 +0.62(+1.58%)
Mar 18, 2014 38.71 39.41 38.58 39.19 5,594,628 +0.28(+0.72%)
Mar 17, 2014 38.96 39.11 38.47 38.91 6,056,191 +0.07(+0.18%)
Mar 14, 2014 39.47 39.70 38.55 38.84 8,914,767 -0.70(-1.77%)
Mar 13, 2014 40.97 40.97 39.14 39.54 14,662,105 -1.25(-3.06%)
Mar 12, 2014 41.38 41.64 40.72 40.79 6,326,413 -0.89(-2.14%)
Mar 11, 2014 41.94 42.60 41.58 41.68 4,481,073 -0.18(-0.43%)
Mar 10, 2014 42.03 42.16 41.27 41.86 5,249,165 -0.21(-0.50%)
Mar 07, 2014 42.62 42.62 41.89 42.07 5,138,447 -0.49(-1.15%)
Mar 06, 2014 42.60 43.00 42.36 42.56 6,067,254 +0.13(+0.31%)
Mar 05, 2014 41.90 42.74 41.75 42.43 5,201,210 +0.43(+1.02%)
Mar 04, 2014 41.94 42.23 41.37 42.00 4,661,596 +0.33(+0.79%)
Mar 03, 2014 41.36 42.34 41.31 41.67 4,965,357 -0.73(-1.72%)
Feb 28, 2014 42.49 42.53 42.06 42.40 6,032,130 -0.15(-0.35%)
Feb 27, 2014 43.39 43.40 41.44 42.55 12,684,536 -0.46(-1.07%)
Feb 26, 2014 43.51 43.64 42.96 43.01 5,150,987 -0.41(-0.94%)
Feb 25, 2014 43.69 43.72 42.24 43.42 8,577,348 -0.50(-1.14%)
Feb 24, 2014 43.25 44.10 43.14 43.92 4,960,717 +0.78(+1.81%)
Feb 21, 2014 43.07 43.52 42.91 43.14 3,622,880 +0.16(+0.37%)
Feb 20, 2014 43.05 43.39 42.75 42.98 3,780,268 +0.19(+0.44%)
Feb 19, 2014 42.50 43.35 42.30 42.79 5,152,688 -0.21(-0.49%)
Feb 18, 2014 42.96 43.18 42.05 43.00 7,435,729 -0.13(-0.30%)
Feb 14, 2014 43.33 43.13 43.13 43.13 5,082,400 -0.23(-0.53%)
Feb 13, 2014 43.17 43.45 42.72 43.36 4,604,339 +0.17(+0.39%)
Feb 12, 2014 44.19 44.20 43.14 43.19 4,558,590 -0.66(-1.51%)
Feb 11, 2014 42.68 44.20 42.60 43.85 5,736,979 +1.59(+3.76%)
Feb 10, 2014 42.50 42.73 42.02 42.26 3,966,525 -0.07(-0.17%)
Feb 07, 2014 42.71 42.75 42.00 42.33 5,340,547 -0.03(-0.07%)
Feb 06, 2014 41.94 42.58 41.73 42.36 5,679,948 +0.75(+1.80%)
Feb 05, 2014 42.27 42.35 41.44 41.61 4,750,907 -0.81(-1.91%)
Feb 04, 2014 42.32 42.72 42.13 42.42 3,772,661 -0.05(-0.12%)
Feb 03, 2014 43.08 43.14 42.20 42.47 5,818,824 -0.81(-1.87%)
Jan 31, 2014 43.07 43.67 42.80 43.28 3,386,524 -0.39(-0.89%)
Jan 30, 2014 43.97 43.98 43.32 43.67 3,829,703 -0.18(-0.41%)
Jan 29, 2014 44.27 44.31 43.59 43.85 6,449,305 -1.12(-2.49%)
Jan 28, 2014 44.89 45.37 44.53 44.97 4,574,479 -0.28(-0.62%)
Jan 27, 2014 44.58 45.34 44.43 45.25 5,533,180 +1.00(+2.26%)
Jan 24, 2014 45.02 45.03 44.14 44.25 6,511,441 -1.18(-2.60%)
Jan 23, 2014 46.34 46.34 44.95 45.43 9,854,001 -1.40(-2.99%)
Jan 22, 2014 46.90 46.97 46.33 46.83 2,535,160 +0.08(+0.17%)
Jan 21, 2014 46.89 47.12 46.45 46.75 3,254,412 +0.06(+0.13%)
Jan 17, 2014 47.10 46.69 46.69 46.69 6,599,500 -0.51(-1.08%)
Jan 16, 2014 47.72 47.73 46.87 47.20 4,373,485 -0.33(-0.69%)
Jan 15, 2014 48.31 48.31 47.32 47.53 4,878,765 -0.78(-1.61%)
Jan 14, 2014 47.92 48.44 47.79 48.31 2,476,123 +0.82(+1.73%)
Jan 13, 2014 48.49 48.53 47.20 47.49 4,754,677 -1.04(-2.14%)
Jan 10, 2014 48.89 48.90 48.44 48.53 2,901,802 +0.03(+0.06%)
Jan 09, 2014 48.69 48.70 47.98 48.50 3,069,185 +0.00(+0.00%)
Jan 08, 2014 48.78 48.78 48.09 48.50 4,613,330 -0.60(-1.22%)
Jan 07, 2014 48.98 49.22 48.63 49.10 3,110,922 +0.34(+0.70%)
Jan 06, 2014 49.02 49.02 48.62 48.76 3,865,632 +0.09(+0.18%)
Jan 03, 2014 49.03 49.12 48.47 48.67 2,218,989 -0.24(-0.49%)
Jan 02, 2014 49.37 49.58 48.79 48.91 2,703,606 -0.51(-1.03%)
Dec 31, 2013 48.93 49.42 49.42 49.42 2,730,400 +0.58(+1.19%)
Dec 30, 2013 49.42 49.44 48.73 48.84 2,971,446 -0.02(-0.04%)
Dec 27, 2013 48.60 49.25 48.46 48.86 2,928,048 +0.69(+1.43%)
Dec 26, 2013 48.32 48.50 48.11 48.17 2,156,926 +0.05(+0.10%)
Dec 24, 2013 47.30 48.47 47.25 48.12 1,952,858 +0.93(+1.97%)
Dec 23, 2013 47.51 47.52 47.04 47.19 2,364,916 +0.19(+0.40%)
Dec 20, 2013 46.85 47.30 46.83 47.00 5,746,232 -0.15(-0.32%)
Dec 19, 2013 47.69 47.70 46.77 47.15 5,809,943 -0.87(-1.81%)
Dec 18, 2013 47.95 48.15 47.33 48.02 4,579,253 -0.11(-0.23%)
Dec 17, 2013 48.02 48.24 47.72 48.13 3,378,253 -0.08(-0.17%)
Dec 16, 2013 48.10 48.42 48.05 48.21 3,078,861 -0.01(-0.02%)
Dec 13, 2013 48.68 48.70 48.13 48.22 2,459,578 -0.41(-0.84%)
Dec 12, 2013 48.45 48.89 48.23 48.63 2,646,926 +0.08(+0.16%)
Dec 11, 2013 49.33 49.34 48.32 48.55 3,864,960 -0.70(-1.42%)
Dec 10, 2013 49.45 49.60 49.09 49.25 3,638,336 -0.32(-0.65%)
Dec 09, 2013 49.61 49.79 49.16 49.57 2,897,107 -0.20(-0.40%)
Dec 06, 2013 49.90 49.97 49.51 49.77 3,035,715 +0.06(+0.12%)
Dec 05, 2013 50.07 50.15 49.60 49.71 3,166,345 -0.58(-1.15%)
Dec 04, 2013 49.82 50.47 49.76 50.29 3,367,725 +0.19(+0.38%)
Dec 03, 2013 49.75 50.45 49.63 50.10 3,603,127 -0.12(-0.24%)
Dec 02, 2013 50.25 50.68 49.91 50.22 3,398,885 -0.16(-0.32%)
Nov 29, 2013 50.46 50.70 50.26 50.38 1,600,461 -0.16(-0.32%)
Nov 27, 2013 50.39 50.75 50.18 50.54 2,916,753 +0.14(+0.28%)
Nov 26, 2013 50.44 50.69 50.20 50.40 4,370,844 -0.60(-1.18%)
Nov 25, 2013 51.53 51.61 50.66 51.00 4,283,606 -1.09(-2.09%)
Nov 22, 2013 52.31 52.62 51.67 52.09 4,234,679 -0.29(-0.55%)
Nov 21, 2013 53.64 53.68 51.56 52.38 8,094,263 -1.56(-2.89%)
Nov 20, 2013 54.02 54.33 53.67 53.94 3,085,330 -0.03(-0.06%)
Nov 19, 2013 54.16 54.28 53.46 53.97 3,698,364 -0.26(-0.48%)
Nov 18, 2013 54.94 55.13 54.03 54.23 4,411,543 -0.21(-0.39%)
Nov 15, 2013 54.97 55.25 53.89 54.44 5,111,426 -0.23(-0.42%)
Nov 14, 2013 54.99 55.17 54.40 54.67 4,386,106 -0.47(-0.85%)
Nov 12, 2013 54.97 55.50 54.47 55.14 6,308,517 -0.23(-0.42%)
Nov 11, 2013 54.85 55.74 54.65 55.37 12,458,618 +1.92(+3.59%)
Nov 08, 2013 52.21 53.84 51.90 53.45 7,036,390 +1.00(+1.91%)
Nov 07, 2013 50.71 52.95 50.51 52.45 15,276,010 +3.42(+6.98%)
Nov 06, 2013 48.68 49.06 48.40 49.03 6,075,830 +0.82(+1.70%)
Nov 05, 2013 47.90 48.31 47.70 48.21 4,262,664 -0.17(-0.35%)
Nov 04, 2013 47.70 48.80 47.69 48.38 6,005,676 +0.82(+1.72%)
Nov 01, 2013 47.04 47.63 46.33 47.56 9,460,659 +0.49(+1.04%)
Oct 31, 2013 47.19 47.64 46.87 47.07 4,005,275 -0.22(-0.47%)
Oct 30, 2013 48.24 48.33 47.00 47.29 6,591,089 -0.93(-1.93%)
Oct 29, 2013 48.53 48.60 48.00 48.22 7,186,538 -0.38(-0.78%)
Oct 28, 2013 49.08 49.16 48.55 48.60 71,781,131 -0.90(-1.82%)
Oct 25, 2013 48.72 49.52 48.68 49.50 7,876,379 +0.48(+0.98%)
Oct 24, 2013 49.00 49.10 48.47 49.02 6,683,971 +0.06(+0.12%)
Oct 23, 2013 48.85 49.37 48.54 48.96 8,001,984 -0.39(-0.79%)
Oct 22, 2013 48.51 49.49 48.46 49.35 17,366,450 +2.78(+5.97%)
Oct 21, 2013 46.13 46.74 46.05 46.57 3,478,852 +0.68(+1.48%)
Oct 18, 2013 45.89 46.24 45.67 45.89 4,016,333 +0.60(+1.32%)
Oct 17, 2013 45.41 46.19 44.99 45.29 6,901,158 +0.07(+0.15%)
Oct 16, 2013 45.14 45.24 44.85 45.22 5,011,455 +0.21(+0.47%)
Oct 15, 2013 45.28 45.35 44.92 45.01 5,039,031 -0.41(-0.90%)
Oct 14, 2013 44.97 45.55 44.72 45.42 1,989,009 +0.23(+0.51%)
Oct 11, 2013 44.81 45.41 44.65 45.19 1,780,327 +0.36(+0.80%)
Oct 10, 2013 44.68 44.97 44.31 44.83 2,992,194 +0.45(+1.01%)
Oct 09, 2013 44.34 44.63 44.19 44.38 3,031,042 -0.02(-0.05%)
Oct 08, 2013 44.91 45.15 44.28 44.40 2,712,865 -0.61(-1.36%)
Oct 07, 2013 44.80 45.21 44.79 45.01 2,388,432 -0.44(-0.97%)
Oct 04, 2013 45.05 45.69 44.78 45.45 2,097,936 +0.27(+0.60%)
Oct 03, 2013 44.91 45.28 44.63 45.18 2,837,062 +0.15(+0.33%)
Oct 02, 2013 44.67 45.07 44.52 45.03 1,840,849 +0.05(+0.11%)
Oct 01, 2013 44.61 45.13 44.49 44.98 1,924,634 +0.06(+0.13%)
Sep 27, 2013 44.99 45.05 44.71 44.92 2,580,385 -0.13(-0.29%)
Sep 26, 2013 45.08 45.20 44.90 45.05 1,965,140 -0.03(-0.07%)
Sep 25, 2013 45.08 45.59 45.03 45.08 2,583,189 +0.07(+0.16%)
Sep 24, 2013 45.05 45.08 44.40 45.01 4,968,104 -0.06(-0.13%)
Sep 23, 2013 45.20 45.20 44.81 45.07 2,832,479 +0.01(+0.02%)
Sep 20, 2013 45.86 45.91 45.00 45.06 5,304,464 -0.81(-1.77%)
Sep 19, 2013 47.16 47.18 45.52 45.87 6,074,754 -1.37(-2.90%)
Sep 18, 2013 47.00 47.53 46.45 47.24 3,225,995 +0.47(+1.00%)
Sep 17, 2013 46.66 47.25 46.55 46.77 2,250,136 +0.09(+0.19%)
Sep 16, 2013 46.95 46.98 46.56 46.68 2,158,963 -0.11(-0.24%)
Sep 13, 2013 47.01 47.04 46.46 46.79 2,899,863 -0.60(-1.27%)
Sep 12, 2013 47.62 47.72 47.21 47.39 1,288,615 -0.19(-0.40%)
Sep 11, 2013 47.39 47.71 46.84 47.58 1,777,053 +0.28(+0.59%)
Sep 10, 2013 47.28 47.60 46.91 47.30 2,319,330 +0.27(+0.57%)
Sep 09, 2013 46.89 47.24 46.82 47.03 2,788,426 +0.56(+1.21%)
Sep 06, 2013 46.98 47.01 46.30 46.47 3,079,392 +0.02(+0.04%)
Sep 05, 2013 46.63 46.90 46.26 46.45 4,681,633 +1.06(+2.34%)
Sep 04, 2013 45.28 45.64 45.23 45.39 3,001,677 +0.07(+0.15%)
Sep 03, 2013 45.82 45.85 45.10 45.32 1,873,787 +0.19(+0.42%)
Aug 30, 2013 45.52 45.70 45.11 45.13 2,606,083 -0.39(-0.86%)
Aug 29, 2013 45.65 45.90 45.46 45.52 2,455,189 -0.16(-0.35%)
Aug 28, 2013 45.74 46.27 45.57 45.68 2,661,339 -0.10(-0.22%)
Aug 27, 2013 46.32 46.48 45.60 45.78 2,181,894 -0.78(-1.68%)
Aug 26, 2013 47.14 47.35 46.51 46.56 1,440,342 -0.31(-0.66%)
Aug 23, 2013 46.57 47.19 46.13 46.87 1,591,434 +0.69(+1.49%)
Aug 22, 2013 46.26 46.70 46.02 46.18 2,207,618 +0.27(+0.59%)
Aug 21, 2013 46.28 46.66 45.76 45.91 2,489,079 -0.83(-1.78%)
Aug 20, 2013 46.32 47.40 46.26 46.74 2,965,228 +0.21(+0.45%)
Aug 19, 2013 46.91 46.97 46.35 46.53 3,163,306 -0.47(-1.00%)
Aug 16, 2013 47.25 47.25 46.67 47.00 3,669,793 -0.35(-0.74%)
Aug 15, 2013 46.90 47.52 46.62 47.35 2,704,644 +0.37(+0.79%)
Aug 14, 2013 47.41 47.49 46.77 46.98 3,045,150 -0.54(-1.14%)
Aug 13, 2013 47.59 47.71 47.23 47.52 1,748,492 -0.10(-0.21%)
Aug 12, 2013 47.44 47.86 47.35 47.62 2,361,705 +0.11(+0.23%)
Aug 09, 2013 48.50 48.50 47.24 47.51 4,429,368 -1.07(-2.20%)
Aug 08, 2013 49.13 49.30 47.67 48.58 4,510,549 +0.10(+0.21%)
Aug 07, 2013 48.43 48.63 48.13 48.48 2,471,438 +0.06(+0.12%)
Aug 06, 2013 48.58 48.62 48.01 48.42 3,255,226 -0.05(-0.10%)
Aug 05, 2013 48.43 48.52 48.16 48.47 1,764,692 +0.12(+0.25%)
Aug 02, 2013 48.12 48.46 47.89 48.35 2,104,702 +0.35(+0.73%)
Aug 01, 2013 47.48 48.06 47.45 48.00 1,968,330 +0.84(+1.78%)
Jul 31, 2013 47.11 47.51 46.91 47.16 1,949,647 +0.06(+0.13%)
Jul 30, 2013 47.30 47.40 46.85 47.10 2,112,662 +0.07(+0.15%)
Jul 29, 2013 47.69 47.70 46.96 47.03 3,265,010 -0.66(-1.38%)
Jul 26, 2013 48.36 48.50 47.61 47.69 2,570,364 -0.80(-1.65%)
Jul 25, 2013 48.95 49.19 48.46 48.49 2,876,467 -0.71(-1.44%)
Jul 24, 2013 50.45 50.45 49.02 49.20 2,668,652 -0.86(-1.72%)
Jul 23, 2013 49.69 50.15 49.69 50.06 2,065,767 +0.46(+0.93%)
Jul 22, 2013 49.73 50.12 49.57 49.60 2,625,192 -0.14(-0.28%)
Jul 19, 2013 49.45 49.77 49.27 49.74 2,287,453 +0.43(+0.87%)
Jul 18, 2013 49.40 49.51 49.10 49.31 3,273,166 +0.43(+0.87%)
Jul 17, 2013 49.65 49.71 48.83 48.88 2,373,064 -0.34(-0.68%)
Jul 16, 2013 49.95 49.96 48.83 49.22 1,919,141 -0.58(-1.16%)
Jul 15, 2013 50.02 50.09 49.61 49.80 1,517,533 -0.19(-0.38%)
Jul 12, 2013 49.70 49.99 49.30 49.99 1,402,113 +0.60(+1.21%)
Jul 11, 2013 49.66 49.66 48.89 49.39 1,895,444 +0.47(+0.96%)
Jul 10, 2013 49.25 49.29 48.80 48.92 1,613,922 -0.17(-0.35%)
Jul 09, 2013 48.73 49.27 48.43 49.09 3,151,337 +0.70(+1.45%)
Jul 08, 2013 48.10 48.67 47.91 48.39 1,403,238 +0.60(+1.26%)
Jul 05, 2013 47.75 47.87 47.18 47.79 1,721,516 +0.40(+0.84%)
Jul 03, 2013 47.46 47.67 47.13 47.39 1,288,469 -0.06(-0.13%)
Jul 02, 2013 47.42 48.28 47.34 47.45 3,077,310 -0.79(-1.64%)
Jul 01, 2013 48.16 48.71 47.90 48.24 1,560,985 +0.29(+0.60%)
Jun 28, 2013 48.20 48.32 47.90 47.95 1,673,632 -0.07(-0.15%)
Jun 26, 2013 47.71 48.12 47.39 48.02 2,681,068 +0.49(+1.03%)
Jun 25, 2013 46.92 47.76 46.71 47.53 3,042,627 +0.67(+1.43%)
Jun 24, 2013 47.30 47.54 46.02 46.86 2,694,460 -1.11(-2.31%)
Jun 21, 2013 48.50 48.57 47.74 47.97 2,789,636 -0.43(-0.89%)
Jun 20, 2013 48.66 48.77 48.10 48.40 3,213,653 -1.10(-2.22%)
Jun 19, 2013 49.77 50.02 49.04 49.50 2,594,851 -0.25(-0.50%)
Jun 18, 2013 49.52 50.20 49.50 49.75 3,578,001 +0.10(+0.20%)
Jun 17, 2013 49.70 49.82 49.21 49.65 2,108,976 +0.36(+0.73%)
Jun 14, 2013 48.95 49.53 48.66 49.29 3,039,128 +0.55(+1.13%)
Jun 13, 2013 48.37 48.83 48.15 48.74 4,817,274 +0.42(+0.87%)
Jun 12, 2013 49.81 49.92 48.02 48.32 4,546,203 -1.19(-2.40%)
Jun 11, 2013 49.78 49.98 49.45 49.51 2,771,333 -0.93(-1.84%)
Jun 10, 2013 50.90 50.96 50.26 50.44 1,537,072 -0.24(-0.47%)
Jun 07, 2013 50.65 50.86 50.16 50.68 1,660,344 +0.24(+0.48%)
Jun 06, 2013 50.19 50.75 49.86 50.44 2,012,735 +0.16(+0.32%)
Jun 05, 2013 50.97 51.05 50.23 50.28 1,962,668 -0.84(-1.64%)
Jun 04, 2013 51.03 51.47 50.78 51.12 2,772,785 +0.28(+0.55%)
Jun 03, 2013 50.45 50.92 50.22 50.84 3,143,823 +0.61(+1.21%)
May 31, 2013 51.20 51.24 50.21 50.23 3,550,214 -1.49(-2.88%)
May 30, 2013 51.91 52.09 51.55 51.72 2,311,553 -0.33(-0.63%)
May 29, 2013 51.65 52.21 51.28 52.05 2,006,769 -0.26(-0.50%)
May 28, 2013 53.04 53.05 52.08 52.31 2,362,611 +0.25(+0.48%)
May 24, 2013 51.79 52.08 51.15 52.06 2,647,167 +0.10(+0.19%)
May 23, 2013 51.64 52.01 50.72 51.96 4,605,484 -0.35(-0.67%)
May 22, 2013 53.58 53.61 52.02 52.31 3,943,294 -1.09(-2.04%)
May 21, 2013 53.40 54.06 52.87 53.40 3,143,534 -0.20(-0.37%)
May 20, 2013 54.03 54.22 53.31 53.60 5,651,763 -0.43(-0.80%)
May 17, 2013 55.53 55.79 53.50 54.03 8,426,743 -0.70(-1.28%)
May 16, 2013 54.90 55.16 54.68 54.73 2,651,120 -0.38(-0.69%)
May 15, 2013 54.56 55.23 54.51 55.11 1,978,021 +0.61(+1.12%)
May 13, 2013 54.36 54.55 53.76 54.50 2,344,107 -0.14(-0.26%)
May 10, 2013 54.75 54.96 54.27 54.64 3,420,588 -0.27(-0.49%)
May 09, 2013 54.63 55.16 53.87 54.91 4,347,432 -0.35(-0.63%)
May 08, 2013 55.04 55.44 54.75 55.26 3,000,975 +0.51(+0.93%)
May 07, 2013 54.81 55.16 53.95 54.75 2,400,546 +0.43(+0.79%)
May 06, 2013 53.55 54.66 53.50 54.32 2,844,027 +1.08(+2.03%)
May 03, 2013 52.94 53.85 52.33 53.24 3,496,763 +0.91(+1.74%)
May 02, 2013 51.83 52.80 51.63 52.33 2,959,996 +0.58(+1.12%)
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.