Transocean Ltd (NY: RIG )

4.190 +0.120 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 48.38 48.86 48.86 48.86 2,761,664 +0.57(+1.19%)
Dec 30, 2013 48.86 48.88 48.18 48.29 3,005,470 -0.02(-0.04%)
Dec 27, 2013 48.05 48.69 47.91 48.31 2,961,575 +0.68(+1.43%)
Dec 26, 2013 47.77 47.95 47.57 47.62 2,181,623 +0.05(+0.10%)
Dec 24, 2013 46.76 47.92 46.72 47.58 1,975,219 +0.92(+1.97%)
Dec 23, 2013 46.97 46.98 46.51 46.66 2,391,995 +0.19(+0.40%)
Dec 20, 2013 46.32 46.76 46.30 46.47 5,812,028 -0.15(-0.32%)
Dec 19, 2013 47.15 47.16 46.24 46.62 5,876,469 -0.86(-1.81%)
Dec 18, 2013 47.41 47.60 46.79 47.48 4,631,687 -0.11(-0.23%)
Dec 17, 2013 47.48 47.69 47.18 47.59 3,416,935 -0.08(-0.17%)
Dec 16, 2013 47.56 47.87 47.51 47.66 3,114,115 -0.01(-0.02%)
Dec 13, 2013 48.13 48.15 47.59 47.67 2,487,741 -0.41(-0.84%)
Dec 12, 2013 47.90 48.34 47.68 48.08 2,677,234 +0.08(+0.16%)
Dec 11, 2013 48.77 48.78 47.77 48.00 3,909,215 -0.69(-1.42%)
Dec 10, 2013 48.89 49.04 48.53 48.69 3,679,996 -0.32(-0.65%)
Dec 09, 2013 49.05 49.23 48.60 49.01 2,930,280 -0.20(-0.40%)
Dec 06, 2013 49.34 49.40 48.95 49.21 3,070,475 +0.06(+0.12%)
Dec 05, 2013 49.50 49.58 49.04 49.15 3,202,601 -0.57(-1.15%)
Dec 04, 2013 49.26 49.89 49.20 49.72 3,406,286 +0.19(+0.38%)
Dec 03, 2013 49.19 49.88 49.07 49.53 3,644,384 -0.12(-0.24%)
Dec 02, 2013 49.68 50.11 49.34 49.65 3,437,803 -0.16(-0.32%)
Nov 29, 2013 49.89 50.13 49.69 49.81 1,618,786 -0.16(-0.32%)
Nov 27, 2013 49.82 50.18 49.61 49.97 2,950,151 +0.14(+0.28%)
Nov 26, 2013 49.87 50.12 49.63 49.83 4,420,892 -0.59(-1.18%)
Nov 25, 2013 50.95 51.03 50.09 50.42 4,332,655 -1.08(-2.09%)
Nov 22, 2013 51.72 52.02 51.09 51.50 4,283,168 -0.29(-0.55%)
Nov 21, 2013 53.03 53.07 50.98 51.79 8,186,945 -1.54(-2.89%)
Nov 20, 2013 53.41 53.71 53.07 53.33 3,120,658 -0.03(-0.06%)
Nov 19, 2013 53.55 53.67 52.85 53.36 3,740,711 -0.26(-0.48%)
Nov 18, 2013 54.32 54.51 53.42 53.62 4,462,057 -0.21(-0.39%)
Nov 15, 2013 54.35 54.62 53.28 53.82 5,169,954 -0.23(-0.42%)
Nov 14, 2013 54.37 54.55 53.78 54.05 4,436,328 -0.46(-0.85%)
Nov 12, 2013 54.35 54.87 53.85 54.52 6,380,752 -0.23(-0.42%)
Nov 11, 2013 54.23 55.11 54.03 54.74 12,601,274 +1.90(+3.59%)
Nov 08, 2013 51.62 53.23 51.31 52.84 7,116,959 +0.99(+1.91%)
Nov 07, 2013 50.14 52.35 49.94 51.86 15,450,926 +3.38(+6.98%)
Nov 06, 2013 48.13 48.50 47.85 48.47 6,145,400 +0.81(+1.70%)
Nov 05, 2013 47.36 47.76 47.16 47.66 4,311,473 -0.17(-0.35%)
Nov 04, 2013 47.16 48.25 47.15 47.83 6,074,443 +0.81(+1.72%)
Nov 01, 2013 46.51 47.09 45.81 47.02 9,568,987 +0.48(+1.04%)
Oct 31, 2013 46.66 47.10 46.34 46.54 4,051,137 -0.22(-0.47%)
Oct 30, 2013 47.69 47.78 46.47 46.75 6,666,559 -0.92(-1.93%)
Oct 29, 2013 47.98 48.05 47.46 47.67 7,268,826 -0.38(-0.78%)
Oct 28, 2013 48.52 48.60 48.00 48.05 72,603,048 -0.89(-1.82%)
Oct 25, 2013 48.17 48.96 48.13 48.94 7,966,566 +0.47(+0.98%)
Oct 24, 2013 48.45 48.54 47.92 48.47 6,760,505 +0.06(+0.12%)
Oct 23, 2013 48.30 48.81 47.99 48.41 8,093,610 -0.39(-0.79%)
Oct 22, 2013 47.96 48.93 47.91 48.79 17,565,302 +2.75(+5.97%)
Oct 21, 2013 45.61 46.21 45.53 46.04 3,518,686 +0.67(+1.48%)
Oct 18, 2013 45.37 45.72 45.15 45.37 4,062,321 +0.59(+1.32%)
Oct 17, 2013 44.90 45.67 44.48 44.78 6,980,179 +0.07(+0.15%)
Oct 16, 2013 44.63 44.73 44.34 44.71 5,068,838 +0.21(+0.47%)
Oct 15, 2013 44.77 44.84 44.41 44.50 5,096,730 -0.41(-0.90%)
Oct 14, 2013 44.46 45.03 44.21 44.91 2,011,784 +0.23(+0.51%)
Oct 11, 2013 44.30 44.90 44.15 44.68 1,800,712 +0.36(+0.80%)
Oct 10, 2013 44.17 44.46 43.81 44.32 3,026,455 +0.44(+1.01%)
Oct 09, 2013 43.84 44.12 43.69 43.88 3,065,748 -0.02(-0.05%)
Oct 08, 2013 44.40 44.64 43.78 43.90 2,743,928 -0.60(-1.36%)
Oct 07, 2013 44.29 44.70 44.28 44.50 2,415,780 -0.43(-0.97%)
Oct 04, 2013 44.54 45.17 44.27 44.94 2,121,958 +0.27(+0.60%)
Oct 03, 2013 44.40 44.77 44.12 44.67 2,869,547 +0.15(+0.33%)
Oct 02, 2013 44.16 44.56 44.02 44.52 1,861,927 +0.05(+0.11%)
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.