Transocean Ltd (NY: RIG )

3.420 USD -0.060 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.68 10.68 10.68 0 -0.04(-0.37%)
Dec 28, 2017 10.71 10.85 10.61 10.72 8,671,705 +0.00(+0.00%)
Dec 27, 2017 10.58 10.77 10.42 10.72 11,109,444 +0.10(+0.94%)
Dec 26, 2017 10.45 10.66 10.37 10.62 7,995,167 +0.26(+2.51%)
Dec 22, 2017 10.07 10.44 10.05 10.36 10,722,263 +0.17(+1.67%)
Dec 21, 2017 9.730 10.29 9.710 10.19 16,081,338 +0.49(+5.05%)
Dec 20, 2017 9.460 9.760 9.370 9.700 11,357,932 +0.26(+2.75%)
Dec 19, 2017 9.550 9.650 9.430 9.440 7,801,175 -0.05(-0.53%)
Dec 18, 2017 9.550 9.786 9.490 9.490 10,239,217 +0.04(+0.42%)
Dec 15, 2017 9.500 9.610 9.330 9.450 13,285,511 -0.06(-0.63%)
Dec 14, 2017 9.680 9.795 9.500 9.510 11,780,497 -0.31(-3.16%)
Dec 13, 2017 10.13 10.17 9.760 9.820 10,007,307 -0.33(-3.25%)
Dec 12, 2017 10.10 10.22 10.04 10.15 9,745,719 +0.17(+1.70%)
Dec 11, 2017 9.910 10.05 9.900 9.980 6,705,175 +0.07(+0.71%)
Dec 08, 2017 10.16 10.24 9.870 9.910 9,927,294 -0.15(-1.49%)
Dec 07, 2017 10.08 10.21 10.01 10.06 6,360,673 -0.05(-0.49%)
Dec 06, 2017 10.66 10.02 10.11 12,786,941 -0.55(-5.16%)
Dec 05, 2017 10.55 10.73 10.43 10.66 6,964,087 +0.07(+0.66%)
Dec 04, 2017 10.72 10.96 10.58 10.59 11,679,028 -0.24(-2.22%)
Dec 01, 2017 10.26 10.86 10.26 10.83 18,407,695 +0.69(+6.80%)
Nov 30, 2017 10.11 10.41 9.940 10.14 11,465,634 +0.22(+2.22%)
Nov 29, 2017 9.970 10.00 9.710 9.920 9,357,623 +0.00(+0.00%)
Nov 28, 2017 9.860 9.960 9.730 9.920 7,631,259 +0.05(+0.51%)
Nov 27, 2017 9.990 9.990 9.680 9.870 9,255,892 -0.20(-1.99%)
Nov 24, 2017 10.25 10.33 10.05 10.07 4,887,790 -0.17(-1.66%)
Nov 22, 2017 10.30 10.38 10.19 10.24 6,823,080 +0.06(+0.59%)
Nov 21, 2017 10.23 10.43 10.13 10.18 7,458,010 +0.01(+0.10%)
Nov 20, 2017 10.32 10.34 10.13 10.17 6,870,837 -0.18(-1.74%)
Nov 17, 2017 10.35 10.47 10.21 10.35 8,157,984 +0.12(+1.17%)
Nov 16, 2017 10.47 10.47 10.18 10.23 9,886,289 -0.24(-2.29%)
Nov 15, 2017 10.41 10.56 10.14 10.47 13,071,932 -0.24(-2.24%)
Nov 14, 2017 11.11 11.18 10.68 10.71 9,568,223 -0.53(-4.72%)
Nov 13, 2017 11.52 11.55 11.15 11.24 8,665,403 -0.34(-2.94%)
Nov 10, 2017 11.57 11.78 11.39 11.58 11,749,741 +0.06(+0.52%)
Nov 09, 2017 11.33 11.56 11.28 11.52 12,262,295 +0.07(+0.61%)
Nov 08, 2017 11.16 11.60 11.12 11.45 15,088,667 +0.27(+2.42%)
Nov 07, 2017 11.26 11.39 11.07 11.18 11,786,388 -0.06(-0.53%)
Nov 06, 2017 11.00 11.27 10.91 11.24 17,182,684 +0.36(+3.31%)
Nov 03, 2017 10.65 10.92 10.41 10.88 13,363,139 +0.26(+2.45%)
Nov 02, 2017 10.64 10.93 10.44 10.62 12,454,534 +0.14(+1.34%)
Nov 01, 2017 10.69 10.93 10.41 10.48 14,980,556 -0.02(-0.19%)
Oct 31, 2017 10.41 10.56 10.34 10.50 10,498,256 +0.11(+1.06%)
Oct 30, 2017 10.33 10.71 10.29 10.39 15,065,586 +0.06(+0.58%)
Oct 27, 2017 10.10 10.36 9.906 10.33 14,060,960 +0.16(+1.57%)
Oct 26, 2017 10.06 10.20 9.860 10.17 11,149,624 +0.04(+0.39%)
Oct 25, 2017 10.13 10.15 9.810 10.13 10,828,732 -0.03(-0.30%)
Oct 24, 2017 10.03 10.27 10.01 10.16 11,151,772 +0.23(+2.32%)
Oct 23, 2017 9.990 10.08 9.870 9.930 8,637,287 -0.02(-0.20%)
Oct 20, 2017 10.17 10.19 9.910 9.950 9,475,813 -0.22(-2.16%)
Oct 19, 2017 10.13 10.37 10.02 10.17 14,019,225 -0.14(-1.36%)
Oct 18, 2017 10.53 10.58 10.25 10.31 18,181,208 -0.48(-4.45%)
Oct 17, 2017 11.03 11.10 10.71 10.79 13,694,814 -0.26(-2.35%)
Oct 16, 2017 11.05 11.28 11.03 11.05 16,595,613 +0.19(+1.75%)
Oct 13, 2017 11.22 10.50 10.86 20,493,251 +0.36(+3.43%)
Oct 12, 2017 10.56 10.68 10.27 10.50 15,384,898 -0.11(-1.04%)
Oct 11, 2017 10.50 10.65 10.31 10.61 12,940,039 +0.09(+0.86%)
Oct 10, 2017 10.93 10.51 10.52 14,180,976 +0.01(+0.10%)
Oct 09, 2017 10.35 10.63 10.35 10.51 13,482,586 +0.20(+1.94%)
Oct 06, 2017 10.38 10.56 10.20 10.31 16,729,569 -0.23(-2.18%)
Oct 05, 2017 10.24 10.62 10.24 10.54 13,428,721 +0.25(+2.43%)
Oct 04, 2017 10.26 10.40 10.14 10.29 12,037,599 +0.01(+0.10%)
Oct 03, 2017 10.30 10.34 10.06 10.28 11,682,347 -0.05(-0.48%)
Oct 02, 2017 10.38 10.49 10.20 10.33 16,880,204 -0.43(-4.00%)
Sep 29, 2017 10.53 10.81 10.46 10.76 18,860,794 +0.17(+1.61%)
Sep 28, 2017 10.55 10.84 10.46 10.59 24,510,781 +0.16(+1.53%)
Sep 27, 2017 10.29 10.45 10.11 10.43 14,580,337 +0.19(+1.86%)
Sep 26, 2017 9.960 10.30 9.860 10.24 18,775,027 +0.21(+2.09%)
Sep 25, 2017 9.670 10.15 9.670 10.03 34,401,888 +0.71(+7.62%)
Sep 22, 2017 9.090 9.440 9.040 9.320 16,036,979 +0.24(+2.64%)
Sep 21, 2017 9.560 9.590 8.920 9.080 28,086,441 -0.69(-7.06%)
Sep 20, 2017 9.360 9.920 9.360 9.770 24,758,331 +0.42(+4.49%)
Sep 19, 2017 9.350 9.380 9.190 9.350 12,892,193 +0.06(+0.65%)
Sep 18, 2017 9.230 9.480 9.100 9.290 13,913,577 +0.05(+0.54%)
Sep 15, 2017 9.200 9.340 9.072 9.240 19,083,133 +0.02(+0.22%)
Sep 14, 2017 9.330 9.520 9.100 9.220 22,582,988 +0.01(+0.11%)
Sep 13, 2017 8.820 9.380 8.800 9.210 23,033,144 +0.42(+4.78%)
Sep 12, 2017 8.530 9.020 8.500 8.790 16,177,347 +0.30(+3.53%)
Sep 11, 2017 8.400 8.570 8.370 8.490 9,259,895 +0.02(+0.24%)
Sep 08, 2017 8.640 8.660 8.350 8.470 12,492,108 -0.23(-2.64%)
Sep 07, 2017 8.720 8.895 8.540 8.700 12,027,244 -0.08(-0.91%)
Sep 06, 2017 8.820 9.090 8.770 8.780 14,863,662 -0.01(-0.11%)
Sep 05, 2017 8.640 8.890 8.620 8.790 13,778,845 +0.23(+2.69%)
Sep 01, 2017 8.200 8.570 8.100 8.560 13,480,882 +0.40(+4.90%)
Aug 31, 2017 8.280 8.310 8.120 8.160 10,646,385 +0.06(+0.74%)
Aug 30, 2017 8.200 8.200 8.000 8.100 12,375,442 -0.13(-1.58%)
Aug 29, 2017 7.950 8.240 7.870 8.230 15,243,662 +0.22(+2.75%)
Aug 28, 2017 8.000 8.070 7.850 8.010 10,087,083 +0.04(+0.50%)
Aug 25, 2017 7.810 8.030 7.760 7.970 12,219,931 +0.27(+3.51%)
Aug 24, 2017 7.610 7.770 7.540 7.700 13,139,619 +0.07(+0.92%)
Aug 23, 2017 7.470 7.700 7.410 7.630 9,626,374 +0.11(+1.46%)
Aug 22, 2017 7.410 7.540 7.360 7.520 9,380,445 +0.20(+2.73%)
Aug 21, 2017 7.460 7.470 7.281 7.320 11,784,087 -0.16(-2.14%)
Aug 18, 2017 7.350 7.600 7.200 7.480 22,122,966 +0.20(+2.75%)
Aug 17, 2017 7.600 7.650 7.270 7.280 23,444,376 -0.30(-3.96%)
Aug 16, 2017 7.920 7.940 7.470 7.580 25,469,558 -0.33(-4.17%)
Aug 15, 2017 8.050 8.175 7.550 7.910 46,073,614 -0.48(-5.72%)
Aug 14, 2017 8.280 8.550 8.250 8.390 11,588,628 +0.04(+0.48%)
Aug 11, 2017 8.110 8.400 8.050 8.350 9,919,438 +0.17(+2.08%)
Aug 10, 2017 8.330 8.420 8.160 8.180 12,527,047 -0.14(-1.68%)
Aug 09, 2017 8.700 8.710 8.110 8.320 19,619,242 -0.25(-2.92%)
Aug 08, 2017 8.730 8.730 8.410 8.570 16,004,786 -0.18(-2.06%)
Aug 07, 2017 9.080 9.080 8.740 8.750 15,226,402 -0.32(-3.53%)
Aug 04, 2017 9.250 9.350 9.060 9.070 13,295,752 -0.18(-1.95%)
Aug 03, 2017 8.740 9.600 8.630 9.250 24,540,366 +0.62(+7.18%)
Aug 02, 2017 8.550 8.820 8.470 8.630 13,606,480 +0.04(+0.47%)
Aug 01, 2017 8.630 8.630 8.420 8.590 10,502,761 -0.06(-0.69%)
Jul 31, 2017 8.690 8.780 8.480 8.650 12,257,626 -0.04(-0.46%)
Jul 28, 2017 8.680 8.960 8.600 8.690 11,091,575 +0.02(+0.23%)
Jul 27, 2017 8.520 8.750 8.385 8.670 13,862,941 +0.13(+1.52%)
Jul 26, 2017 8.890 8.920 8.440 8.540 18,547,589 -0.23(-2.62%)
Jul 25, 2017 8.660 9.010 8.650 8.770 101,499,724 +0.26(+3.06%)
Jul 24, 2017 8.570 8.630 8.400 8.510 12,748,612 +0.00(+0.00%)
Jul 21, 2017 8.740 8.756 8.410 8.510 13,180,894 -0.24(-2.74%)
Jul 20, 2017 8.890 8.570 8.750 15,748,674 -0.14(-1.57%)
Jul 19, 2017 8.360 8.950 8.350 8.890 13,814,929 +0.54(+6.47%)
Jul 18, 2017 8.450 8.460 8.190 8.350 11,841,936 -0.01(-0.12%)
Jul 17, 2017 8.360 8.460 8.330 8.360 8,224,328 +0.03(+0.36%)
Jul 14, 2017 8.380 8.440 8.230 8.330 8,036,816 +0.02(+0.24%)
Jul 13, 2017 8.100 8.360 8.060 8.310 9,653,741 +0.24(+2.97%)
Jul 12, 2017 8.270 8.335 8.000 8.070 14,733,428 -0.02(-0.25%)
Jul 11, 2017 8.040 8.205 7.865 8.090 10,445,967 +0.05(+0.62%)
Jul 10, 2017 7.860 8.100 7.790 8.040 9,480,832 +0.16(+2.03%)
Jul 07, 2017 7.980 8.000 7.725 7.880 14,657,382 -0.16(-1.99%)
Jul 06, 2017 8.320 8.410 8.000 8.040 14,967,541 -0.24(-2.90%)
Jul 05, 2017 8.580 8.600 8.220 8.280 14,591,883 -0.39(-4.50%)
Jul 03, 2017 8.300 8.830 8.290 8.670 10,057,909 +0.44(+5.35%)
Jun 30, 2017 8.360 8.500 8.125 8.230 15,674,969 -0.08(-0.96%)
Jun 29, 2017 8.260 8.550 8.140 8.310 21,599,163 +0.11(+1.34%)
Jun 28, 2017 8.040 8.420 8.020 8.200 13,109,141 +0.13(+1.61%)
Jun 27, 2017 8.230 8.340 8.050 8.070 12,533,785 -0.08(-0.98%)
Jun 26, 2017 8.100 8.265 8.010 8.150 10,914,752 +0.06(+0.74%)
Jun 23, 2017 7.960 8.120 7.885 8.090 13,861,775 +0.22(+2.80%)
Jun 22, 2017 7.870 8.020 7.790 7.870 9,583,771 +0.08(+1.03%)
Jun 21, 2017 8.160 8.180 7.670 7.790 18,754,018 -0.41(-5.00%)
Jun 20, 2017 8.400 8.410 8.090 8.200 15,293,678 -0.36(-4.21%)
Jun 19, 2017 8.610 8.680 8.490 8.560 8,208,377 -0.06(-0.70%)
Jun 16, 2017 8.610 8.660 8.440 8.620 14,758,058 +0.06(+0.70%)
Jun 15, 2017 8.550 8.800 8.465 8.560 10,718,941 -0.13(-1.50%)
Jun 14, 2017 9.100 9.110 8.460 8.690 18,418,927 -0.47(-5.13%)
Jun 13, 2017 8.870 9.210 8.850 9.160 12,194,135 +0.26(+2.92%)
Jun 12, 2017 8.950 9.220 8.845 8.900 20,539,969 +0.09(+1.02%)
Jun 09, 2017 8.500 8.940 8.380 8.810 23,493,987 +0.39(+4.63%)
Jun 08, 2017 8.745 8.400 8.420 14,982,851 -0.17(-1.98%)
Jun 07, 2017 9.010 9.140 8.475 8.590 18,906,310 -0.51(-5.60%)
Jun 06, 2017 9.020 9.140 8.810 9.100 12,226,586 +0.03(+0.33%)
Jun 05, 2017 8.960 9.210 8.930 9.070 10,673,568 +0.04(+0.44%)
Jun 02, 2017 9.090 9.100 8.880 9.030 12,485,638 -0.20(-2.17%)
Jun 01, 2017 9.100 9.355 9.080 9.230 16,561,889 +0.14(+1.54%)
May 31, 2017 9.130 9.140 8.680 9.090 22,255,803 -0.17(-1.84%)
May 30, 2017 9.560 9.700 9.255 9.260 13,040,362 -0.30(-3.14%)
May 26, 2017 9.780 9.790 9.445 9.560 13,992,971 -0.09(-0.93%)
May 25, 2017 10.33 10.51 9.630 9.650 21,491,093 -0.79(-7.57%)
May 24, 2017 10.58 10.70 10.33 10.44 9,002,833 -0.17(-1.60%)
May 23, 2017 10.50 10.73 10.44 10.61 8,622,609 +0.11(+1.05%)
May 22, 2017 10.64 10.72 10.48 10.50 13,065,609 -0.02(-0.19%)
May 19, 2017 10.54 10.64 10.45 10.52 17,309,493 +0.06(+0.57%)
May 18, 2017 10.25 10.60 10.21 10.46 9,194,005 +0.07(+0.67%)
May 17, 2017 10.69 10.62 10.25 10.39 11,361,085 -0.30(-2.81%)
May 16, 2017 10.93 11.00 10.64 10.69 10,132,319 -0.11(-1.02%)
May 15, 2017 10.99 11.13 10.70 10.80 14,208,656 +0.18(+1.69%)
May 12, 2017 11.07 11.07 10.54 10.62 9,276,527 -0.46(-4.15%)
May 11, 2017 11.29 11.39 11.07 11.08 7,737,876 -0.09(-0.81%)
May 10, 2017 11.08 11.30 11.02 11.17 11,128,206 +0.21(+1.92%)
May 09, 2017 11.16 11.19 10.88 10.96 9,615,126 -0.18(-1.62%)
May 08, 2017 11.15 11.29 11.03 11.14 9,248,299 -0.04(-0.36%)
May 05, 2017 10.42 11.19 10.41 11.18 16,734,109 +0.84(+8.12%)
May 04, 2017 10.51 10.55 10.03 10.34 19,931,797 -0.42(-3.90%)
May 03, 2017 10.40 10.91 10.20 10.76 27,301,280 +0.34(+3.26%)
May 02, 2017 10.75 10.77 10.39 10.42 11,092,921 -0.24(-2.25%)
May 01, 2017 11.00 11.03 10.65 10.66 10,140,213 -0.37(-3.35%)
Apr 28, 2017 11.22 11.26 10.97 11.03 11,813,886 -0.03(-0.27%)
Apr 27, 2017 11.30 11.30 10.79 11.06 13,018,901 -0.39(-3.41%)
Apr 26, 2017 11.39 11.87 11.36 11.45 9,334,758 -0.01(-0.09%)
Apr 25, 2017 11.41 11.58 11.32 11.46 8,819,881 +0.09(+0.79%)
Apr 24, 2017 11.46 11.53 11.32 11.37 9,585,451 +0.07(+0.62%)
Apr 21, 2017 11.30 11.38 11.16 11.30 8,214,347 -0.08(-0.70%)
Apr 20, 2017 11.30 11.59 11.18 11.38 8,981,711 +0.11(+0.98%)
Apr 19, 2017 11.69 11.77 11.21 11.27 10,541,007 -0.37(-3.18%)
Apr 18, 2017 11.66 11.84 11.50 11.64 8,018,473 -0.14(-1.19%)
Apr 17, 2017 11.72 11.84 11.63 11.78 7,144,858 +0.06(+0.51%)
Apr 13, 2017 12.06 12.06 11.61 11.72 12,110,985 -0.35(-2.90%)
Apr 12, 2017 12.56 12.67 12.04 12.07 8,241,554 -0.46(-3.67%)
Apr 11, 2017 12.75 12.79 12.35 12.53 9,455,992 -0.22(-1.73%)
Apr 10, 2017 12.55 12.82 12.53 12.75 6,437,292 +0.32(+2.57%)
Apr 07, 2017 12.64 12.71 12.40 12.43 6,250,584 -0.19(-1.51%)
Apr 06, 2017 12.54 12.70 12.51 12.62 7,180,847 +0.18(+1.45%)
Apr 05, 2017 12.68 13.04 12.40 12.44 11,559,015 -0.10(-0.80%)
Apr 04, 2017 12.46 12.55 12.24 12.54 7,969,147 +0.08(+0.64%)
Apr 03, 2017 12.45 12.59 12.28 12.46 9,004,021 +0.01(+0.08%)
Mar 31, 2017 12.33 12.53 12.22 12.45 7,051,741 +0.10(+0.81%)
Mar 30, 2017 12.50 12.63 12.27 12.35 13,150,709 -0.05(-0.40%)
Mar 29, 2017 12.23 12.54 12.18 12.40 10,447,342 +0.17(+1.39%)
Mar 28, 2017 12.13 12.33 11.99 12.23 10,754,207 +0.18(+1.49%)
Mar 27, 2017 12.08 12.09 11.89 12.05 11,216,172 -0.21(-1.71%)
Mar 24, 2017 12.33 12.47 12.17 12.26 8,210,613 -0.01(-0.08%)
Mar 23, 2017 12.24 12.40 12.11 12.27 8,295,589 -0.01(-0.08%)
Mar 22, 2017 12.10 12.38 12.02 12.28 10,062,332 +0.07(+0.57%)
Mar 21, 2017 12.29 12.39 11.99 12.21 12,410,025 -0.01(-0.08%)
Mar 20, 2017 12.27 12.30 11.81 12.22 20,854,030 -0.25(-2.00%)
Mar 17, 2017 12.62 12.70 12.45 12.47 11,799,164 -0.06(-0.48%)
Mar 16, 2017 13.09 13.18 12.49 12.53 18,555,108 -0.45(-3.47%)
Mar 15, 2017 12.61 12.98 12.48 12.98 19,935,814 +0.57(+4.59%)
Mar 14, 2017 12.39 12.50 11.88 12.41 17,596,746 -0.20(-1.59%)
Mar 13, 2017 12.26 12.63 12.22 12.61 14,162,602 +0.35(+2.85%)
Mar 10, 2017 12.15 12.26 11.80 12.26 20,945,298 +0.27(+2.25%)
Mar 09, 2017 12.16 12.23 11.69 11.99 19,264,229 -0.41(-3.31%)
Mar 08, 2017 12.63 12.79 12.25 12.40 15,045,278 -0.38(-2.97%)
Mar 07, 2017 12.98 13.15 12.72 12.78 18,415,402 -0.27(-2.07%)
Mar 06, 2017 13.43 13.44 12.76 13.05 15,577,315 -0.48(-3.55%)
Mar 03, 2017 13.89 14.05 13.51 13.53 13,787,149 -0.37(-2.66%)
Mar 02, 2017 13.57 14.15 13.57 13.90 14,290,586 -0.15(-1.07%)
Mar 01, 2017 14.02 14.29 14.02 14.05 10,229,179 +0.23(+1.66%)
Feb 28, 2017 14.07 14.17 13.73 13.82 15,267,837 -0.34(-2.40%)
Feb 27, 2017 13.82 14.33 13.56 14.16 15,286,876 +0.41(+2.98%)
Feb 24, 2017 14.00 14.18 13.67 13.75 13,777,878 -0.56(-3.91%)
Feb 23, 2017 13.76 14.33 13.55 14.31 21,916,637 +1.03(+7.76%)
Feb 22, 2017 13.32 13.49 13.06 13.28 11,122,966 -0.19(-1.41%)
Feb 21, 2017 13.27 13.61 13.22 13.47 14,304,680 +0.31(+2.36%)
Feb 17, 2017 13.16 13.16 13.16 0 -0.01(-0.08%)
Feb 16, 2017 13.39 13.45 13.11 13.17 11,170,005 -0.20(-1.50%)
Feb 15, 2017 13.46 13.61 13.15 13.37 9,460,708 -0.24(-1.76%)
Feb 14, 2017 13.44 13.63 13.32 13.61 6,414,673 +0.21(+1.57%)
Feb 13, 2017 13.22 13.55 13.22 13.40 6,177,211 +0.05(+0.37%)
Feb 10, 2017 13.47 13.55 13.26 13.35 12,439,266 +0.16(+1.21%)
Feb 09, 2017 13.36 13.67 13.19 13.19 11,304,904 -0.17(-1.27%)
Feb 08, 2017 13.26 13.38 12.88 13.36 11,831,657 -0.11(-0.82%)
Feb 07, 2017 13.43 13.70 13.20 13.47 14,159,424 -0.07(-0.52%)
Feb 06, 2017 13.99 14.02 13.51 13.54 9,087,655 -0.43(-3.08%)
Feb 03, 2017 13.88 14.23 13.84 13.97 11,654,100 +0.23(+1.67%)
Feb 02, 2017 13.98 14.03 13.55 13.74 11,610,409 -0.25(-1.79%)
Feb 01, 2017 14.08 14.25 13.73 13.99 12,273,990 +0.02(+0.14%)
Jan 31, 2017 13.96 13.98 13.38 13.97 16,124,030 +0.12(+0.87%)
Jan 30, 2017 14.88 14.88 13.64 13.85 20,572,262 -1.05(-7.05%)
Jan 27, 2017 15.09 15.12 14.67 14.90 9,728,806 -0.28(-1.84%)
Jan 26, 2017 15.32 15.65 15.12 15.18 12,210,800 -0.12(-0.78%)
Jan 25, 2017 15.04 15.43 15.04 15.30 16,703,206 +0.38(+2.55%)
Jan 24, 2017 14.83 15.05 14.63 14.92 12,076,253 +0.16(+1.08%)
Jan 23, 2017 15.26 15.28 14.61 14.76 14,884,505 -0.55(-3.59%)
Jan 20, 2017 15.30 15.52 15.17 15.31 19,222,426 +0.22(+1.46%)
Jan 19, 2017 15.34 15.43 15.01 15.09 11,009,793 -0.21(-1.37%)
Jan 18, 2017 15.36 15.51 15.18 15.30 10,007,206 -0.29(-1.86%)
Jan 17, 2017 15.49 15.74 15.48 15.59 7,605,535 +0.11(+0.71%)
Jan 13, 2017 15.48 15.48 15.48 0 -0.36(-2.27%)
Jan 12, 2017 16.00 16.16 15.41 15.84 14,645,666 +0.09(+0.57%)
Jan 11, 2017 15.27 15.97 15.24 15.75 13,370,075 +0.61(+4.03%)
Jan 10, 2017 15.34 15.42 15.10 15.14 11,794,452 -0.15(-0.98%)
Jan 09, 2017 15.40 15.47 15.02 15.29 10,884,052 -0.48(-3.04%)
Jan 06, 2017 15.67 15.84 15.40 15.77 8,713,757 +0.15(+0.96%)
Jan 05, 2017 15.57 15.86 15.34 15.62 14,166,122 +0.17(+1.10%)
Jan 04, 2017 15.35 15.60 15.14 15.45 8,858,845 +0.12(+0.78%)
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.