Transocean Ltd (NY: RIG )

3.805 -0.055 (-1.42%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 67.41 68.27 66.24 66.32 33,147,404 -1.57(-2.32%)
Nov 29, 2010 65.64 68.05 65.64 67.89 8,616,357 +2.14(+3.25%)
Nov 26, 2010 65.44 66.38 64.87 65.76 3,008,465 +0.18(+0.27%)
Nov 24, 2010 66.19 65.58 65.58 65.58 5,697,178 +0.03(+0.05%)
Nov 23, 2010 65.54 66.09 64.86 65.55 4,198,225 -1.29(-1.92%)
Nov 22, 2010 67.27 67.49 65.78 66.83 4,451,669 -0.72(-1.07%)
Nov 19, 2010 67.20 67.56 66.31 67.56 3,913,549 +0.18(+0.26%)
Nov 18, 2010 68.27 68.47 66.94 67.38 6,046,567 +0.65(+0.98%)
Nov 17, 2010 64.86 66.81 64.26 66.73 5,122,742 +1.31(+2.01%)
Nov 16, 2010 65.69 66.40 64.07 65.41 6,198,528 -1.05(-1.58%)
Nov 15, 2010 67.63 67.64 66.05 66.46 3,975,498 -0.48(-0.72%)
Nov 12, 2010 68.31 68.31 66.09 66.94 5,612,799 -1.66(-2.42%)
Nov 11, 2010 68.56 69.72 68.14 68.60 7,795,502 -0.46(-0.67%)
Nov 10, 2010 68.05 69.14 66.53 69.07 7,815,576 +2.02(+3.01%)
Nov 09, 2010 68.00 69.01 66.64 67.05 11,041,859 +3.09(+4.84%)
Nov 08, 2010 63.48 67.15 63.31 63.96 10,193,658 +0.76(+1.20%)
Nov 05, 2010 64.04 64.21 63.05 63.20 6,659,293 -0.29(-0.45%)
Nov 04, 2010 63.77 64.95 61.85 63.48 15,628,318 +0.25(+0.39%)
Nov 03, 2010 63.31 63.31 62.05 63.24 5,591,860 +0.36(+0.57%)
Nov 02, 2010 62.70 63.60 62.13 62.88 4,115,219 +0.69(+1.11%)
Nov 01, 2010 63.43 63.71 61.76 62.19 4,076,795 -0.45(-0.73%)
Oct 29, 2010 62.60 62.88 62.02 62.64 4,803,241 -0.79(-1.25%)
Oct 28, 2010 64.40 64.65 62.69 63.43 9,285,907 -0.34(-0.53%)
Oct 27, 2010 63.55 64.12 62.66 63.77 4,357,945 -0.24(-0.37%)
Oct 25, 2010 65.06 65.45 63.92 64.01 4,178,414 -0.49(-0.77%)
Oct 22, 2010 65.06 65.77 64.35 64.50 3,691,989 +0.17(+0.26%)
Oct 21, 2010 65.97 66.84 64.07 64.33 5,382,980 -0.97(-1.48%)
Oct 20, 2010 65.72 65.91 64.95 65.30 4,813,795 +0.52(+0.81%)
Oct 19, 2010 66.61 66.96 64.57 64.78 5,839,869 -2.83(-4.18%)
Oct 18, 2010 67.03 68.16 66.75 67.61 5,302,022 +1.29(+1.94%)
Oct 15, 2010 65.89 66.88 65.32 66.32 4,914,689 +0.40(+0.60%)
Oct 14, 2010 66.84 68.11 65.64 65.93 8,811,886 -0.15(-0.22%)
Oct 13, 2010 65.81 66.31 64.55 66.07 8,997,016 +2.00(+3.12%)
Oct 12, 2010 61.51 64.43 61.11 64.08 10,462,035 +2.87(+4.68%)
Oct 11, 2010 62.40 62.47 60.96 61.21 5,792,083 -1.06(-1.70%)
Oct 08, 2010 62.27 62.83 60.90 62.27 4,032,404 +0.93(+1.52%)
Oct 07, 2010 62.86 62.92 61.02 61.34 202 -1.25(-1.99%)
Oct 06, 2010 63.49 63.67 62.23 62.58 3,934,379 -0.42(-0.66%)
Oct 05, 2010 63.14 63.73 62.70 63.00 202 +0.67(+1.08%)
Oct 04, 2010 63.40 63.62 61.37 62.33 4,834,489 -1.30(-2.04%)
Oct 01, 2010 63.62 64.39 63.28 63.62 4,117,339 +0.06(+0.09%)
Sep 30, 2010 63.56 65.23 63.52 63.57 8,256,994 -0.83(-1.28%)
Sep 29, 2010 63.18 65.01 62.93 64.39 3,702 +1.91(+3.05%)
Sep 28, 2010 62.20 63.72 61.67 62.48 1,011 +0.83(+1.35%)
Sep 27, 2010 60.26 62.58 60.07 61.65 12,612,810 +2.27(+3.83%)
Sep 24, 2010 59.41 59.57 58.97 59.38 5,840,846 +0.58(+0.99%)
Sep 23, 2010 58.36 59.76 58.14 58.80 6,049,882 -0.42(-0.70%)
Sep 22, 2010 59.09 59.35 58.21 59.21 6,640,561 +0.22(+0.37%)
Sep 21, 2010 59.82 60.31 58.89 58.99 6,269 -0.54(-0.91%)
Sep 20, 2010 59.73 59.83 58.89 59.54 7,673,931 +0.06(+0.10%)
Sep 17, 2010 59.48 59.82 59.07 59.48 16,101,310 +0.38(+0.64%)
Sep 15, 2010 57.76 59.47 57.10 59.10 13,010,306 +1.41(+2.45%)
Sep 14, 2010 58.12 58.40 57.30 57.69 2,992 -0.48(-0.83%)
Sep 13, 2010 59.10 59.50 57.60 58.17 8,814,132 +0.02(+0.03%)
Sep 10, 2010 55.29 59.42 54.91 58.15 21,603,944 +3.48(+6.37%)
Sep 09, 2010 54.27 55.80 53.78 54.67 708 +1.54(+2.90%)
Sep 08, 2010 53.13 53.82 52.45 53.13 4,435,021 +0.68(+1.30%)
Sep 07, 2010 54.03 54.10 52.03 52.45 4,973 -1.27(-2.36%)
Sep 03, 2010 54.56 54.69 53.59 53.71 4,384,973 +0.33(+0.61%)
Sep 02, 2010 54.16 55.13 53.05 53.39 2,073 -0.33(-0.61%)
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.