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 (%)
Jan 31, 2019 8.710 8.880 8.490 8.570 10,567,416 -0.12(-1.38%)
Jan 30, 2019 8.530 8.730 8.430 8.690 9,119,820 +0.25(+2.96%)
Jan 29, 2019 8.610 8.740 8.430 8.440 9,259,528 -0.04(-0.47%)
Jan 28, 2019 8.660 8.690 8.330 8.480 9,847,121 -0.46(-5.15%)
Jan 25, 2019 8.750 9.065 8.750 8.940 13,616,700 +0.26(+3.00%)
Jan 24, 2019 8.120 8.710 8.100 8.680 14,538,671 +0.49(+5.98%)
Jan 23, 2019 8.310 8.380 8.050 8.190 9,921,795 -0.04(-0.49%)
Jan 22, 2019 8.650 8.710 8.200 8.230 12,962,977 -0.61(-6.90%)
Jan 18, 2019 8.760 8.900 8.600 8.840 19,042,700 +0.25(+2.91%)
Jan 17, 2019 8.340 8.650 8.290 8.590 10,694,694 +0.14(+1.66%)
Jan 16, 2019 8.430 8.570 8.370 8.450 10,926,378 -0.03(-0.35%)
Jan 15, 2019 8.510 8.670 8.410 8.480 12,272,445 +0.06(+0.71%)
Jan 14, 2019 8.070 8.570 8.070 8.420 14,709,937 +0.17(+2.06%)
Jan 11, 2019 8.410 8.455 8.200 8.250 16,807,500 -0.32(-3.73%)
Jan 10, 2019 8.420 8.600 8.160 8.570 15,527,632 +0.03(+0.35%)
Jan 09, 2019 8.620 8.710 8.440 8.540 20,622,363 +0.12(+1.43%)
Jan 08, 2019 8.500 8.600 8.130 8.420 22,545,781 +0.14(+1.69%)
Jan 07, 2019 7.720 8.390 7.710 8.280 23,925,053 +0.66(+8.66%)
Jan 04, 2019 7.550 7.760 7.420 7.620 19,197,800 +0.38(+5.25%)
Jan 03, 2019 7.080 7.440 7.000 7.240 17,893,378 +0.10(+1.40%)
Jan 02, 2019 6.830 7.220 6.540 7.140 16,543,773 +0.20(+2.88%)
Dec 31, 2018 7.090 7.265 6.825 6.940 16,116,900 -0.07(-1.00%)
Dec 28, 2018 6.990 7.210 6.880 7.010 22,765,400 +0.30(+4.47%)
Dec 27, 2018 6.780 6.780 6.390 6.710 17,117,031 -0.27(-3.87%)
Dec 26, 2018 6.470 7.000 6.190 6.980 19,411,317 +0.64(+10.09%)
Dec 24, 2018 6.380 6.580 6.330 6.340 9,062,700 -0.15(-2.31%)
Dec 21, 2018 6.600 6.890 6.440 6.490 32,446,400 -0.15(-2.26%)
Dec 20, 2018 6.840 6.970 6.510 6.640 27,915,606 -0.32(-4.60%)
Dec 19, 2018 7.210 7.470 6.910 6.960 20,736,355 -0.19(-2.66%)
Dec 18, 2018 7.300 7.340 7.010 7.150 21,251,358 -0.16(-2.19%)
Dec 17, 2018 7.590 7.676 7.240 7.310 22,036,377 -0.25(-3.31%)
Dec 14, 2018 7.970 8.040 7.510 7.560 24,193,700 -0.52(-6.44%)
Dec 13, 2018 8.180 8.250 7.900 8.080 15,440,456 -0.07(-0.86%)
Dec 12, 2018 8.250 8.490 8.130 8.150 12,547,336 +0.07(+0.87%)
Dec 11, 2018 8.280 8.340 7.930 8.080 16,496,655 +0.01(+0.12%)
Dec 10, 2018 8.140 8.420 7.820 8.070 25,357,261 -0.23(-2.77%)
Dec 07, 2018 9.160 9.200 8.250 8.300 27,360,400 -0.44(-5.03%)
Dec 06, 2018 9.010 9.050 8.360 8.740 51,830,509 -0.58(-6.22%)
Dec 04, 2018 9.890 10.03 9.320 9.320 14,752,200 -0.60(-6.05%)
Dec 03, 2018 9.690 9.970 9.660 9.920 15,069,309 +0.64(+6.90%)
Nov 30, 2018 9.660 9.690 9.180 9.280 16,040,600 -0.54(-5.50%)
Nov 29, 2018 9.590 9.920 9.570 9.820 14,713,239 +0.23(+2.40%)
Nov 28, 2018 9.120 9.620 9.060 9.590 13,804,273 +0.48(+5.27%)
Nov 27, 2018 9.170 9.280 8.980 9.110 10,055,419 -0.09(-0.98%)
Nov 26, 2018 9.210 9.370 9.055 9.200 11,103,602 +0.19(+2.11%)
Nov 23, 2018 8.780 9.150 8.735 9.010 8,036,300 -0.25(-2.70%)
Nov 21, 2018 9.260 9.260 9.260 0 +0.29(+3.23%)
Nov 20, 2018 9.460 9.490 8.880 8.970 22,055,745 -0.78(-8.00%)
Nov 19, 2018 9.550 9.830 9.520 9.750 9,894,021 +0.02(+0.21%)
Nov 16, 2018 9.800 9.880 9.470 9.730 12,486,600 +0.02(+0.21%)
Nov 15, 2018 9.480 9.835 9.470 9.710 11,980,101 +0.14(+1.46%)
Nov 14, 2018 9.800 9.940 9.290 9.570 24,500,317 +0.14(+1.48%)
Nov 13, 2018 9.750 9.840 9.310 9.430 26,277,109 -0.32(-3.28%)
Nov 12, 2018 10.75 10.80 9.720 9.750 18,463,024 -0.78(-7.41%)
Nov 09, 2018 10.30 10.61 10.06 10.53 16,346,900 +0.04(+0.38%)
Nov 08, 2018 11.34 11.37 10.43 10.49 13,772,456 -0.96(-8.38%)
Nov 07, 2018 11.32 11.59 11.13 11.45 12,966,814 +0.34(+3.06%)
Nov 06, 2018 11.07 11.19 10.84 11.11 10,191,869 +0.08(+0.73%)
Nov 05, 2018 11.05 11.13 10.83 11.03 9,258,830 +0.14(+1.29%)
Nov 02, 2018 11.10 11.28 10.78 10.89 9,584,800 -0.12(-1.09%)
Nov 01, 2018 11.11 11.23 10.78 11.01 12,163,221 +0.00(+0.00%)
Oct 31, 2018 11.06 11.53 10.95 11.01 20,538,316 +0.19(+1.76%)
Oct 30, 2018 10.25 10.95 9.930 10.82 20,557,448 +0.42(+4.04%)
Oct 29, 2018 11.04 11.04 10.30 10.40 20,206,931 -0.57(-5.20%)
Oct 26, 2018 10.92 11.23 10.59 10.97 14,587,400 -0.17(-1.53%)
Oct 25, 2018 11.14 11.34 10.95 11.14 12,124,557 +0.30(+2.77%)
Oct 24, 2018 11.61 11.68 10.81 10.84 16,763,430 -0.58(-5.08%)
Oct 23, 2018 11.64 11.70 11.30 11.42 17,902,332 -0.65(-5.39%)
Oct 22, 2018 12.21 12.28 11.87 12.07 9,767,524 -0.12(-0.98%)
Oct 19, 2018 12.37 12.68 12.14 12.19 8,808,300 -0.08(-0.65%)
Oct 18, 2018 12.42 12.72 12.20 12.27 15,224,498 -0.34(-2.70%)
Oct 17, 2018 12.81 12.90 12.44 12.61 15,443,937 -0.27(-2.10%)
Oct 16, 2018 13.25 13.25 12.79 12.88 12,948,207 -0.28(-2.13%)
Oct 15, 2018 13.25 13.42 13.00 13.16 11,810,992 -0.03(-0.23%)
Oct 12, 2018 13.21 13.39 12.90 13.19 9,972,100 +0.38(+2.97%)
Oct 11, 2018 12.85 13.34 12.58 12.81 16,923,801 -0.32(-2.44%)
Oct 10, 2018 14.17 14.17 13.10 13.13 23,526,591 -1.05(-7.40%)
Oct 09, 2018 13.99 14.47 13.77 14.18 23,488,134 +0.21(+1.50%)
Oct 08, 2018 13.40 14.00 13.30 13.97 13,991,353 +0.31(+2.27%)
Oct 05, 2018 13.72 13.84 13.51 13.66 10,160,100 -0.07(-0.51%)
Oct 04, 2018 13.98 14.07 13.54 13.73 10,078,473 -0.36(-2.56%)
Oct 03, 2018 13.99 14.18 13.90 14.09 10,251,479 +0.11(+0.79%)
Oct 02, 2018 14.04 14.10 13.82 13.98 9,731,147 -0.13(-0.92%)
Oct 01, 2018 14.04 14.27 13.85 14.11 12,633,574 +0.16(+1.15%)
Sep 28, 2018 13.66 14.30 13.61 13.95 17,460,200 +0.15(+1.09%)
Sep 27, 2018 13.73 13.96 13.64 13.80 10,622,736 +0.27(+2.00%)
Sep 26, 2018 13.76 13.85 13.43 13.53 18,069,764 -0.44(-3.15%)
Sep 25, 2018 13.95 14.21 13.88 13.97 26,713,081 +0.19(+1.38%)
Sep 24, 2018 13.91 14.20 13.52 13.78 23,323,984 +0.24(+1.77%)
Sep 21, 2018 12.73 13.58 12.73 13.54 35,510,100 +0.91(+7.21%)
Sep 20, 2018 12.81 12.83 12.59 12.63 20,766,197 +0.27(+2.18%)
Sep 19, 2018 12.20 12.50 12.10 12.36 20,074,644 +0.43(+3.60%)
Sep 18, 2018 11.82 12.14 11.77 11.93 12,612,509 +0.34(+2.93%)
Sep 17, 2018 11.87 11.97 11.54 11.59 10,128,881 -0.16(-1.36%)
Sep 14, 2018 11.58 11.78 11.48 11.75 15,322,900 +0.25(+2.17%)
Sep 13, 2018 11.31 11.63 11.25 11.50 14,370,586 +0.07(+0.61%)
Sep 12, 2018 11.31 11.69 11.30 11.43 18,164,472 +0.38(+3.44%)
Sep 11, 2018 10.81 11.10 10.80 11.05 10,502,314 +0.17(+1.56%)
Sep 10, 2018 10.91 11.20 10.80 10.88 9,894,854 +0.03(+0.28%)
Sep 07, 2018 10.71 10.89 10.48 10.85 12,654,100 +0.02(+0.18%)
Sep 06, 2018 11.20 11.24 10.82 10.83 17,034,584 -0.37(-3.30%)
Sep 05, 2018 11.23 11.51 11.05 11.20 19,590,097 -0.10(-0.88%)
Sep 04, 2018 11.86 11.93 11.12 11.30 53,818,750 -0.81(-6.69%)
Aug 31, 2018 12.11 12.11 12.11 0 -0.07(-0.57%)
Aug 30, 2018 12.25 12.37 11.99 12.18 10,148,214 -0.02(-0.16%)
Aug 29, 2018 11.81 12.25 11.81 12.20 9,175,451 +0.41(+3.48%)
Aug 28, 2018 11.91 12.03 11.69 11.79 9,469,269 -0.09(-0.76%)
Aug 27, 2018 11.77 11.99 11.71 11.88 7,223,512 +0.10(+0.85%)
Aug 24, 2018 11.95 12.08 11.78 11.78 7,732,900 +0.04(+0.34%)
Aug 23, 2018 11.50 11.75 11.47 11.74 8,152,120 +0.11(+0.95%)
Aug 22, 2018 11.58 11.77 11.54 11.63 14,333,072 +0.30(+2.65%)
Aug 21, 2018 11.36 11.56 11.24 11.33 11,295,550 +0.14(+1.25%)
Aug 20, 2018 10.75 11.35 10.74 11.19 14,489,489 +0.43(+4.00%)
Aug 17, 2018 10.73 10.81 10.59 10.76 12,331,899 +0.11(+1.03%)
Aug 16, 2018 10.83 10.99 10.55 10.65 10,789,756 -0.05(-0.47%)
Aug 15, 2018 11.36 11.38 10.40 10.70 28,288,737 -0.86(-7.44%)
Aug 14, 2018 11.70 11.84 11.43 11.56 11,389,019 +0.05(+0.43%)
Aug 13, 2018 12.48 12.51 11.50 11.51 21,661,008 -1.05(-8.36%)
Aug 10, 2018 12.37 12.59 12.25 12.56 6,978,500 +0.15(+1.21%)
Aug 09, 2018 12.87 12.92 12.31 12.41 13,686,117 -0.52(-4.02%)
Aug 08, 2018 12.98 13.10 12.73 12.93 6,129,450 -0.15(-1.15%)
Aug 07, 2018 13.17 13.48 13.06 13.08 8,884,723 +0.12(+0.93%)
Aug 06, 2018 13.00 13.10 12.91 12.96 8,081,056 +0.03(+0.23%)
Aug 03, 2018 12.75 13.10 12.71 12.93 9,219,900 +0.12(+0.94%)
Aug 02, 2018 12.53 12.88 12.45 12.81 9,462,910 +0.13(+1.03%)
Aug 01, 2018 12.66 12.75 12.39 12.68 13,858,678 -0.19(-1.48%)
Jul 31, 2018 13.28 13.37 12.85 12.87 14,310,152 -0.51(-3.81%)
Jul 30, 2018 13.14 13.57 13.14 13.38 11,558,902 +0.47(+3.64%)
Jul 27, 2018 12.99 13.26 12.86 12.91 9,113,100 -0.10(-0.77%)
Jul 26, 2018 12.76 13.16 12.59 13.01 10,218,419 +0.16(+1.25%)
Jul 25, 2018 12.67 12.90 12.63 12.85 9,419,545 +0.18(+1.42%)
Jul 24, 2018 12.73 12.84 12.56 12.67 10,476,794 +0.03(+0.24%)
Jul 23, 2018 12.80 12.81 12.57 12.64 10,798,745 -0.07(-0.55%)
Jul 20, 2018 12.66 12.82 12.54 12.71 9,422,785 +0.03(+0.24%)
Jul 19, 2018 12.69 12.95 12.61 12.68 7,733,236 -0.14(-1.09%)
Jul 18, 2018 12.72 12.98 12.57 12.82 12,169,099 +0.10(+0.79%)
Jul 17, 2018 12.94 13.03 12.47 12.72 17,929,567 -0.38(-2.90%)
Jul 16, 2018 13.14 13.26 12.72 13.10 16,331,008 -0.37(-2.75%)
Jul 13, 2018 13.56 13.58 13.26 13.47 13,191,523 -0.05(-0.37%)
Jul 12, 2018 13.73 13.83 13.36 13.52 11,219,697 -0.03(-0.22%)
Jul 11, 2018 13.73 14.12 13.47 13.55 13,955,135 -0.53(-3.76%)
Jul 10, 2018 13.96 14.34 13.85 14.08 13,137,414 +0.33(+2.40%)
Jul 09, 2018 13.44 13.82 13.44 13.75 10,169,387 +0.57(+4.32%)
Jul 06, 2018 12.94 13.29 12.83 13.18 6,496,174 +0.12(+0.92%)
Jul 05, 2018 13.19 13.32 13.02 13.06 7,715,793 -0.02(-0.15%)
Jul 03, 2018 13.08 13.08 13.08 0 +0.05(+0.38%)
Jul 02, 2018 13.34 13.35 12.93 13.03 9,989,506 -0.41(-3.05%)
Jun 29, 2018 13.50 13.88 13.43 13.44 13,346,350 +0.04(+0.30%)
Jun 28, 2018 13.21 13.58 13.12 13.40 14,112,970 +0.10(+0.75%)
Jun 27, 2018 12.75 13.60 12.75 13.30 26,872,047 +0.81(+6.49%)
Jun 26, 2018 12.27 12.64 12.09 12.49 12,566,982 +0.23(+1.88%)
Jun 25, 2018 12.70 12.80 12.22 12.26 12,160,932 -0.44(-3.46%)
Jun 22, 2018 12.58 13.06 12.58 12.70 19,338,919 +0.76(+6.37%)
Jun 21, 2018 12.37 12.37 11.87 11.94 12,645,151 -0.56(-4.48%)
Jun 20, 2018 12.43 12.57 12.08 12.50 10,764,782 +0.22(+1.79%)
Jun 19, 2018 11.92 12.31 11.80 12.28 9,437,761 +0.12(+0.99%)
Jun 18, 2018 11.90 12.28 11.88 12.16 9,166,394 +0.24(+2.01%)
Jun 15, 2018 12.31 11.59 11.92 23,205,370 -0.39(-3.17%)
Jun 14, 2018 12.49 12.49 12.22 12.31 10,772,482 -0.04(-0.32%)
Jun 13, 2018 12.38 12.45 12.17 12.35 10,772,972 -0.08(-0.64%)
Jun 12, 2018 12.82 12.85 12.29 12.43 13,324,744 -0.43(-3.34%)
Jun 11, 2018 12.89 13.01 12.76 12.86 7,957,799 -0.10(-0.77%)
Jun 08, 2018 13.49 13.53 12.81 12.96 17,256,793 -0.52(-3.86%)
Jun 07, 2018 13.16 13.69 13.08 13.48 16,166,166 +0.55(+4.25%)
Jun 06, 2018 13.03 12.93 12,471,928 +0.28(+2.21%)
Jun 05, 2018 12.47 12.75 12.35 12.65 10,413,106 +0.14(+1.12%)
Jun 04, 2018 12.95 13.00 12.35 12.51 12,121,044 -0.35(-2.72%)
Jun 01, 2018 12.62 13.09 12.60 12.86 15,656,167 +0.21(+1.66%)
May 31, 2018 12.44 12.84 12.37 12.65 12,193,006 +0.08(+0.64%)
May 30, 2018 12.25 12.79 12.22 12.57 14,899,887 +0.43(+3.54%)
May 29, 2018 12.04 12.36 11.90 12.14 13,436,256 -0.12(-0.98%)
May 25, 2018 12.26 12.26 12.26 0 -0.80(-6.13%)
May 24, 2018 13.13 13.22 12.96 13.06 9,048,161 -0.32(-2.39%)
May 23, 2018 13.40 13.52 13.16 13.38 10,136,640 -0.17(-1.25%)
May 22, 2018 13.76 14.15 13.47 13.55 14,231,202 -0.20(-1.45%)
May 21, 2018 13.69 13.77 13.55 13.75 7,747,790 +0.12(+0.88%)
May 18, 2018 13.73 13.80 13.48 13.63 9,777,962 -0.08(-0.58%)
May 17, 2018 13.75 14.16 13.68 13.71 21,390,976 +0.11(+0.81%)
May 16, 2018 13.38 13.73 13.29 13.60 12,879,979 +0.21(+1.57%)
May 15, 2018 13.35 13.43 13.16 13.39 15,303,807 +0.04(+0.30%)
May 14, 2018 13.05 13.44 13.02 13.35 12,802,054 +0.33(+2.53%)
May 11, 2018 13.42 13.49 13.01 13.02 11,603,520 -0.40(-2.98%)
May 10, 2018 13.22 13.49 13.02 13.42 13,559,875 +0.32(+2.44%)
May 09, 2018 12.65 13.46 12.65 13.10 25,131,388 +0.69(+5.56%)
May 08, 2018 12.31 12.46 11.95 12.41 14,496,216 +0.16(+1.31%)
May 07, 2018 12.21 12.63 12.19 12.25 16,057,613 +0.17(+1.41%)
May 04, 2018 11.66 12.23 11.65 12.08 14,064,133 +0.40(+3.42%)
May 03, 2018 11.94 12.01 11.61 11.68 14,962,249 -0.29(-2.42%)
May 02, 2018 11.95 12.07 11.86 11.97 18,616,457 -0.06(-0.50%)
May 01, 2018 12.22 12.29 11.89 12.03 15,490,770 -0.34(-2.75%)
Apr 30, 2018 12.37 12.63 12.31 12.37 12,257,521 -0.05(-0.40%)
Apr 27, 2018 12.41 12.57 12.27 12.42 9,703,248 -0.06(-0.48%)
Apr 26, 2018 12.55 12.69 12.39 12.48 10,183,241 -0.07(-0.56%)
Apr 25, 2018 12.40 12.58 12.19 12.55 14,219,848 +0.10(+0.80%)
Apr 24, 2018 12.49 12.73 12.38 12.45 14,387,311 -0.03(-0.24%)
Apr 23, 2018 12.28 12.54 12.10 12.48 11,060,933 +0.14(+1.13%)
Apr 20, 2018 12.45 12.46 12.02 12.34 15,045,092 -0.20(-1.59%)
Apr 19, 2018 12.51 12.75 12.27 12.54 23,425,961 +0.11(+0.88%)
Apr 18, 2018 12.19 12.68 12.16 12.43 26,142,920 +0.42(+3.50%)
Apr 17, 2018 11.77 12.12 11.66 12.01 22,777,568 +0.19(+1.61%)
Apr 16, 2018 11.49 11.88 11.36 11.82 21,069,714 +0.23(+1.98%)
Apr 13, 2018 11.09 11.74 11.06 11.59 23,828,128 +0.49(+4.41%)
Apr 12, 2018 11.03 11.22 10.72 11.10 22,113,835 -0.08(-0.72%)
Apr 11, 2018 10.51 11.30 10.46 11.18 31,724,234 +0.67(+6.37%)
Apr 10, 2018 10.10 10.65 10.09 10.51 21,645,826 +0.61(+6.16%)
Apr 09, 2018 9.790 9.920 9.645 9.900 9,079,903 +0.18(+1.85%)
Apr 06, 2018 9.900 10.06 9.600 9.720 12,565,927 -0.26(-2.61%)
Apr 05, 2018 9.640 10.11 9.620 9.980 12,813,948 +0.39(+4.07%)
Apr 04, 2018 9.600 9.700 9.360 9.590 12,850,248 -0.22(-2.24%)
Apr 03, 2018 9.680 9.830 9.450 9.810 11,547,969 +0.18(+1.87%)
Apr 02, 2018 9.820 9.870 9.420 9.630 11,908,593 -0.27(-2.73%)
Mar 29, 2018 9.900 9.900 9.900 0 +0.14(+1.43%)
Mar 28, 2018 9.830 9.860 9.600 9.760 11,082,404 -0.09(-0.91%)
Mar 27, 2018 10.09 10.19 9.780 9.850 9,368,418 -0.21(-2.09%)
Mar 26, 2018 10.28 10.30 9.770 10.06 10,321,400 -0.12(-1.18%)
Mar 23, 2018 10.08 10.47 10.05 10.18 13,068,719 +0.15(+1.50%)
Mar 22, 2018 10.21 10.29 10.02 10.03 13,861,053 -0.38(-3.65%)
Mar 21, 2018 9.750 10.47 9.720 10.41 24,576,764 +0.72(+7.43%)
Mar 20, 2018 9.660 9.800 9.600 9.690 12,638,136 +0.05(+0.52%)
Mar 19, 2018 9.810 9.890 9.450 9.640 12,836,901 -0.24(-2.43%)
Mar 16, 2018 9.680 9.970 9.630 9.880 19,792,886 +0.34(+3.56%)
Mar 15, 2018 9.800 9.870 9.440 9.540 14,605,348 -0.24(-2.45%)
Mar 14, 2018 9.820 9.900 9.740 9.780 10,215,373 -0.01(-0.10%)
Mar 13, 2018 9.940 10.10 9.750 9.790 13,777,765 -0.11(-1.11%)
Mar 12, 2018 9.560 10.00 9.560 9.900 14,268,166 +0.32(+3.34%)
Mar 09, 2018 9.500 9.800 9.500 9.580 12,538,774 +0.14(+1.48%)
Mar 08, 2018 9.400 9.480 9.230 9.440 7,470,808 +0.05(+0.53%)
Mar 07, 2018 9.240 9.390 10,198,760 -0.15(-1.57%)
Mar 06, 2018 9.690 9.870 9.460 9.540 15,564,849 -0.11(-1.14%)
Mar 05, 2018 9.340 9.790 9.340 9.650 10,537,563 +0.17(+1.79%)
Mar 02, 2018 9.200 9.495 9.090 9.480 10,694,465 +0.12(+1.28%)
Mar 01, 2018 9.080 9.430 9.065 9.360 16,781,490 +0.25(+2.74%)
Feb 28, 2018 9.690 9.711 9.055 9.110 15,627,840 -0.51(-5.30%)
Feb 27, 2018 9.720 10.05 9.610 9.620 14,823,260 -0.05(-0.52%)
Feb 26, 2018 9.750 9.810 9.460 9.670 11,026,334 -0.03(-0.31%)
Feb 23, 2018 9.500 9.720 9.450 9.700 12,037,735 +0.34(+3.63%)
Feb 22, 2018 9.360 13,452,370 +0.35(+3.88%)
Feb 21, 2018 9.030 9.400 8.960 9.010 16,596,122 -0.08(-0.88%)
Feb 20, 2018 9.130 9.400 9.020 9.090 13,638,001 +0.00(+0.00%)
Feb 16, 2018 9.090 9.090 9.090 0 -0.14(-1.52%)
Feb 15, 2018 9.370 9.390 9.030 9.230 14,755,951 -0.07(-0.75%)
Feb 14, 2018 9.030 9.400 8.975 9.300 14,840,033 +0.08(+0.87%)
Feb 13, 2018 9.450 9.500 9.180 9.220 14,172,057 -0.29(-3.05%)
Feb 12, 2018 9.390 9.656 9.310 9.510 16,798,718 +0.15(+1.60%)
Feb 09, 2018 9.270 9.420 8.710 9.360 24,149,210 +0.18(+1.96%)
Feb 08, 2018 9.870 9.910 9.170 9.180 23,851,769 -0.46(-4.77%)
Feb 07, 2018 9.990 10.13 9.635 9.640 16,615,146 -0.36(-3.60%)
Feb 06, 2018 9.690 10.18 9.610 10.00 23,001,890 +0.11(+1.11%)
Feb 05, 2018 10.14 10.31 9.730 9.890 18,537,672 -0.43(-4.17%)
Feb 02, 2018 10.91 10.95 10.30 10.32 13,795,865 -0.70(-6.35%)
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.