Transocean Ltd (NY: RIG )

4.060 -0.010 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 47.65 47.77 47.36 47.41 1,692,795 -0.07(-0.15%)
Jun 26, 2013 47.17 47.58 46.85 47.48 2,711,767 +0.48(+1.03%)
Jun 25, 2013 46.39 47.22 46.18 46.99 3,077,466 +0.66(+1.43%)
Jun 24, 2013 46.76 47.00 45.50 46.33 2,725,312 -1.10(-2.31%)
Jun 21, 2013 47.95 48.02 47.20 47.43 2,821,578 -0.43(-0.89%)
Jun 20, 2013 48.11 48.22 47.56 47.85 3,250,450 -1.09(-2.22%)
Jun 19, 2013 49.21 49.45 48.49 48.94 2,624,563 -0.25(-0.50%)
Jun 18, 2013 48.96 49.63 48.94 49.19 3,618,970 +0.10(+0.20%)
Jun 17, 2013 49.14 49.26 48.65 49.09 2,133,124 +0.36(+0.73%)
Jun 14, 2013 48.40 48.96 48.11 48.73 3,073,927 +0.54(+1.13%)
Jun 13, 2013 47.82 48.28 47.60 48.19 4,872,433 +0.42(+0.87%)
Jun 12, 2013 49.25 49.36 47.48 47.77 4,598,259 -1.18(-2.40%)
Jun 11, 2013 49.22 49.41 48.89 48.95 2,803,065 -0.92(-1.84%)
Jun 10, 2013 50.32 50.38 49.69 49.87 1,554,672 -0.24(-0.47%)
Jun 07, 2013 50.08 50.28 49.59 50.11 1,679,355 +0.24(+0.48%)
Jun 06, 2013 49.62 50.18 49.30 49.87 2,035,781 +0.16(+0.32%)
Jun 05, 2013 50.39 50.47 49.66 49.71 1,985,141 -0.83(-1.64%)
Jun 04, 2013 50.45 50.89 50.21 50.54 2,804,534 +0.28(+0.55%)
Jun 03, 2013 49.88 50.34 49.65 50.26 3,179,821 +0.60(+1.21%)
May 31, 2013 50.62 50.66 49.64 49.66 3,590,865 -1.47(-2.88%)
May 30, 2013 51.32 51.50 50.97 51.13 2,338,021 -0.33(-0.63%)
May 29, 2013 51.07 51.62 50.70 51.46 2,029,747 -0.26(-0.50%)
May 28, 2013 52.44 52.45 51.49 51.72 2,389,663 +0.25(+0.48%)
May 24, 2013 51.20 51.49 50.58 51.47 2,677,478 +0.10(+0.19%)
May 23, 2013 51.06 51.43 50.15 51.37 4,658,218 -0.35(-0.67%)
May 22, 2013 52.97 53.00 51.43 51.72 3,988,446 -1.08(-2.04%)
May 21, 2013 52.80 53.45 52.27 52.80 3,179,528 -0.20(-0.37%)
May 20, 2013 53.42 53.61 52.71 52.99 5,716,478 -0.43(-0.80%)
May 17, 2013 54.90 55.16 52.89 53.42 8,523,233 -0.69(-1.28%)
May 16, 2013 54.28 54.54 54.06 54.11 2,681,476 -0.38(-0.69%)
May 15, 2013 53.94 54.60 53.89 54.49 2,000,670 +0.60(+1.12%)
May 13, 2013 53.74 53.93 53.16 53.88 2,370,948 -0.14(-0.26%)
May 10, 2013 54.13 54.34 53.66 54.02 3,459,755 -0.27(-0.49%)
May 09, 2013 54.01 54.54 53.26 54.29 4,397,212 -0.35(-0.63%)
May 08, 2013 54.42 54.81 54.13 54.63 3,035,337 +0.50(+0.93%)
May 07, 2013 54.19 54.54 53.34 54.13 2,428,033 +0.43(+0.79%)
May 06, 2013 52.94 54.04 52.89 53.71 2,876,592 +1.07(+2.03%)
May 03, 2013 52.34 53.24 51.74 52.64 3,536,802 +0.90(+1.74%)
May 02, 2013 51.24 52.20 51.05 51.74 2,993,889 +0.57(+1.12%)
May 01, 2013 51.02 51.89 50.21 51.16 3,727,529 +0.28(+0.54%)
Apr 30, 2013 50.68 50.91 49.59 50.89 1,839,770 +0.19(+0.37%)
Apr 29, 2013 50.88 51.13 50.24 50.70 1,748,542 +0.12(+0.23%)
Apr 26, 2013 50.29 50.94 50.26 50.58 2,110,289 +0.32(+0.63%)
Apr 25, 2013 50.40 50.97 49.99 50.26 2,145,890 +0.03(+0.06%)
Apr 24, 2013 49.21 50.67 49.13 50.23 3,223,619 +1.43(+2.94%)
Apr 23, 2013 48.54 48.93 48.06 48.80 1,975,719 +0.50(+1.04%)
Apr 22, 2013 48.00 48.40 47.46 48.30 1,815,205 +0.32(+0.66%)
Apr 19, 2013 47.95 48.48 47.27 47.98 3,515,064 +0.15(+0.31%)
Apr 18, 2013 47.46 48.76 47.23 47.83 3,095,859 +0.38(+0.79%)
Apr 17, 2013 47.83 47.85 46.01 47.46 7,007,104 -1.15(-2.36%)
Apr 16, 2013 48.37 48.66 47.57 48.60 2,668,075 +0.33(+0.68%)
Apr 15, 2013 49.40 49.40 48.11 48.28 3,361,682 -1.66(-3.33%)
Apr 12, 2013 50.63 50.66 49.18 49.94 3,764,813 -1.34(-2.62%)
Apr 11, 2013 50.94 51.31 50.37 51.28 2,839,380 +0.47(+0.93%)
Apr 10, 2013 50.33 51.18 50.30 50.81 2,478,319 +0.32(+0.63%)
Apr 09, 2013 50.10 50.90 49.92 50.49 2,176,080 +0.11(+0.22%)
Apr 08, 2013 49.85 50.66 49.75 50.38 2,456,381 +0.61(+1.23%)
Apr 05, 2013 48.55 49.90 48.48 49.77 2,292,205 +0.45(+0.92%)
Apr 04, 2013 49.29 49.58 48.93 49.32 2,158,831 -0.04(-0.08%)
Apr 03, 2013 50.14 50.14 49.10 49.35 2,934,100 -0.58(-1.17%)
Apr 02, 2013 50.65 50.65 49.68 49.94 2,347,710 -0.52(-1.04%)
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.