Transocean Ltd (NY: RIG )

6.970 -0.170 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.74 47.59 46.06 46.76 6,539,959 +0.44(+0.96%)
Jan 30, 2012 46.22 46.59 45.69 46.32 6,221,152 -1.27(-2.66%)
Jan 27, 2012 48.59 48.60 46.77 47.59 15,403,286 +0.86(+1.84%)
Jan 26, 2012 47.50 47.84 46.13 46.73 7,849,782 -0.10(-0.21%)
Jan 25, 2012 45.04 47.03 44.39 46.82 7,853,864 +1.51(+3.34%)
Jan 24, 2012 44.01 46.28 43.25 45.31 16,746,227 +0.62(+1.39%)
Jan 23, 2012 44.60 45.37 44.06 44.69 5,635,013 +0.47(+1.07%)
Jan 20, 2012 44.64 44.70 43.94 44.21 5,941,264 -0.32(-0.71%)
Jan 19, 2012 43.89 44.73 43.58 44.53 8,605,208 +1.48(+3.45%)
Jan 18, 2012 41.70 43.10 41.48 43.05 6,801,542 +1.71(+4.14%)
Jan 17, 2012 40.51 41.60 40.36 41.34 6,145,962 +1.48(+3.72%)
Jan 13, 2012 39.65 40.31 39.57 39.85 4,861,249 -0.26(-0.64%)
Jan 12, 2012 41.07 41.12 39.94 40.11 4,123,475 -0.46(-1.15%)
Jan 11, 2012 40.04 40.83 39.64 40.58 6,402,963 +0.11(+0.27%)
Jan 10, 2012 39.31 40.51 38.99 40.47 6,209,319 +1.94(+5.03%)
Jan 09, 2012 39.06 39.26 38.45 38.53 3,890,312 -0.31(-0.79%)
Jan 06, 2012 39.05 39.10 38.36 38.84 3,357,558 -0.44(-1.13%)
Jan 05, 2012 39.77 39.82 38.87 39.28 3,604,671 -0.81(-2.02%)
Jan 04, 2012 39.70 40.32 39.33 40.09 5,237,729 +2.14(+5.63%)
Dec 30, 2011 38.23 38.36 37.87 37.96 3,474,191 -0.17(-0.44%)
Dec 29, 2011 38.19 38.69 37.97 38.12 3,711,701 -0.07(-0.18%)
Dec 28, 2011 38.68 38.87 37.78 38.19 4,878,845 -0.50(-1.30%)
Dec 27, 2011 39.49 39.81 38.61 38.70 4,457,507 -1.16(-2.90%)
Dec 23, 2011 39.72 40.19 39.65 39.85 2,746,052 +0.43(+1.08%)
Dec 21, 2011 39.07 39.78 38.60 39.43 4,847,154 -0.01(-0.03%)
Dec 20, 2011 39.17 39.65 38.51 39.44 8,579,348 +1.02(+2.65%)
Dec 19, 2011 39.52 39.65 38.32 38.42 5,450,891 -0.96(-2.44%)
Dec 16, 2011 39.10 39.77 38.92 39.38 7,455,471 +0.42(+1.07%)
Dec 15, 2011 39.98 40.45 38.82 38.96 7,700,390 -0.77(-1.94%)
Dec 14, 2011 40.95 41.03 39.08 39.73 11,814,994 -1.63(-3.94%)
Dec 13, 2011 41.72 42.50 41.07 41.37 5,975,145 -0.14(-0.33%)
Dec 12, 2011 42.22 42.42 41.33 41.50 6,225,190 -1.27(-2.96%)
Dec 09, 2011 43.06 43.08 41.28 42.77 18,355,546 -0.68(-1.57%)
Dec 08, 2011 44.14 44.38 42.41 43.45 10,192,556 -1.42(-3.17%)
Dec 07, 2011 45.01 45.34 44.48 44.88 8,027,029 -0.09(-0.20%)
Dec 06, 2011 45.39 45.48 44.34 44.97 7,354,082 +0.46(+1.04%)
Dec 05, 2011 43.98 45.05 43.77 44.50 9,614,449 +2.22(+5.26%)
Dec 02, 2011 43.86 44.10 42.02 42.28 9,069,283 -0.94(-2.17%)
Dec 01, 2011 42.49 43.58 42.12 43.22 9,674,027 +0.85(+2.01%)
Nov 30, 2011 41.97 43.01 41.71 42.36 22,290,320 +1.21(+2.93%)
Nov 29, 2011 42.54 43.20 40.81 41.16 23,863,796 -4.26(-9.38%)
Nov 28, 2011 45.85 46.23 44.98 45.42 5,079,308 +1.41(+3.21%)
Nov 25, 2011 44.04 45.14 43.63 44.01 3,707,987 -0.16(-0.36%)
Nov 23, 2011 44.58 45.81 44.15 44.16 8,175,353 -0.95(-2.10%)
Nov 22, 2011 44.59 45.95 44.33 45.11 7,486,320 +0.10(+0.22%)
Nov 21, 2011 45.91 46.11 43.94 45.01 12,657,605 -1.92(-4.09%)
Nov 18, 2011 48.61 48.87 46.85 46.93 5,976,366 -1.44(-2.98%)
Nov 17, 2011 49.12 49.20 47.96 48.38 7,346,432 -0.59(-1.21%)
Nov 16, 2011 47.32 49.78 47.32 48.97 11,814,837 +1.65(+3.49%)
Nov 15, 2011 48.88 49.32 46.17 47.32 19,655,134 -1.83(-3.72%)
Nov 14, 2011 49.38 50.11 48.95 49.15 3,138,063 -0.32(-0.64%)
Nov 11, 2011 49.27 49.71 48.94 49.46 3,772,086 +0.87(+1.79%)
Nov 10, 2011 50.26 50.26 48.27 48.59 8,761,495 -1.13(-2.27%)
Nov 09, 2011 49.55 51.09 49.46 49.72 9,519,795 -1.43(-2.80%)
Nov 08, 2011 51.33 51.41 50.22 51.15 6,239,900 +0.83(+1.65%)
Nov 07, 2011 49.53 50.57 49.43 50.32 5,391,046 +0.77(+1.56%)
Nov 04, 2011 47.81 49.92 47.69 49.55 11,829,208 +1.11(+2.29%)
Nov 03, 2011 51.45 52.30 47.45 48.45 30,268,102 -6.91(-12.48%)
Nov 02, 2011 56.32 56.60 54.77 55.36 4,554,806 +0.25(+0.45%)
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.