Transocean Ltd (NY: RIG )

3.880 -0.180 (-4.43%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 45.69 46.66 44.90 45.69 8,716,862 -1.17(-2.49%)
Jul 29, 2010 46.60 47.01 45.10 46.85 657 +0.61(+1.33%)
Jul 28, 2010 46.71 47.42 45.81 46.24 1,719 -0.40(-0.85%)
Jul 27, 2010 46.40 46.81 45.14 46.64 14,408 +1.09(+2.39%)
Jul 26, 2010 44.89 45.78 43.80 45.55 13,618,849 +0.80(+1.79%)
Jul 23, 2010 46.02 46.81 44.50 44.75 11,114,844 -1.39(-3.02%)
Jul 22, 2010 47.88 48.00 46.00 46.14 6,229 -1.07(-2.26%)
Jul 21, 2010 49.11 49.33 46.76 47.21 8,925,906 -1.24(-2.55%)
Jul 20, 2010 47.05 49.03 46.84 48.45 2,732 +0.91(+1.91%)
Jul 19, 2010 51.28 51.28 46.48 47.54 16,049,280 -3.95(-7.68%)
Jul 16, 2010 51.49 53.78 51.36 51.49 8,210,332 -0.08(-0.15%)
Jul 15, 2010 52.19 54.38 51.25 51.57 8,765,214 -0.20(-0.38%)
Jul 14, 2010 51.79 52.99 51.35 51.77 1,011 +0.37(+0.71%)
Jul 13, 2010 54.38 54.38 51.24 51.40 4,983 -0.82(-1.57%)
Jul 12, 2010 51.83 53.69 51.61 52.22 8,057,403 +0.98(+1.91%)
Jul 09, 2010 51.24 51.77 50.53 51.24 6,446,060 -0.24(-0.46%)
Jul 08, 2010 50.90 51.61 48.45 51.48 24,679 +0.92(+1.82%)
Jul 07, 2010 48.12 50.83 47.97 50.56 7,628,107 +2.96(+6.21%)
Jul 06, 2010 47.92 49.12 46.63 47.60 915 +0.28(+0.58%)
Jul 02, 2010 47.33 48.91 46.65 47.33 6,117,985 -1.01(-2.09%)
Jul 01, 2010 46.39 48.67 45.97 48.34 8,443,918 +2.53(+5.53%)
Jun 30, 2010 46.54 47.48 45.23 45.81 2,256 -1.06(-2.26%)
Jun 29, 2010 48.46 49.18 46.24 46.86 1,202 -2.34(-4.76%)
Jun 25, 2010 49.21 50.27 48.63 49.21 8,934,723 +0.02(+0.04%)
Jun 24, 2010 51.88 51.88 49.04 49.19 6,327 -2.98(-5.71%)
Jun 23, 2010 52.34 53.14 51.70 52.16 9,442,897 +0.27(+0.51%)
Jun 22, 2010 52.79 55.17 51.59 51.90 40,322 -1.40(-2.63%)
Jun 21, 2010 54.82 54.84 52.41 53.30 17,694,774 -0.69(-1.28%)
Jun 18, 2010 53.99 54.12 50.13 53.99 35,130,860 +5.12(+10.48%)
Jun 17, 2010 47.97 49.42 47.55 48.87 26,051 +2.38(+5.13%)
Jun 16, 2010 47.38 49.11 46.22 46.49 21,360,010 -1.47(-3.07%)
Jun 15, 2010 45.08 48.23 44.67 47.96 40,074 +3.69(+8.33%)
Jun 14, 2010 47.04 47.07 44.12 44.27 27,829,964 -2.05(-4.42%)
Jun 11, 2010 44.41 46.64 44.01 46.32 17,340,602 +2.55(+5.83%)
Jun 10, 2010 43.70 44.95 42.70 43.77 5,806 +1.67(+3.97%)
Jun 09, 2010 45.41 47.61 41.41 42.10 38,145,132 -3.71(-8.09%)
Jun 08, 2010 47.58 47.97 43.55 45.81 4,073 -2.81(-5.78%)
Jun 07, 2010 50.31 51.26 48.47 48.61 14,222,913 -1.02(-2.05%)
Jun 04, 2010 49.63 51.65 49.04 49.63 20,152,974 +0.23(+0.46%)
Jun 03, 2010 49.25 50.76 47.26 49.40 29,783,478 +1.60(+3.35%)
Jun 02, 2010 49.67 50.18 46.10 47.80 468,102 -1.67(-3.38%)
Jun 01, 2010 50.84 52.86 49.37 49.47 51,767 -6.65(-11.85%)
May 28, 2010 56.13 57.83 55.43 56.13 20,176,444 -2.91(-4.92%)
May 27, 2010 60.63 63.17 58.49 59.03 27,259,738 +1.12(+1.93%)
May 26, 2010 57.81 58.81 56.50 57.92 11,052 +1.40(+2.48%)
May 25, 2010 51.68 56.70 51.46 56.51 15,332 +3.16(+5.93%)
May 24, 2010 59.41 59.67 53.17 53.35 18,964,420 -5.22(-8.91%)
May 21, 2010 56.83 59.56 56.34 58.57 14,065,181 +1.22(+2.12%)
May 20, 2010 60.83 61.05 57.19 57.35 22,175 -4.80(-7.72%)
May 19, 2010 61.98 62.99 60.86 62.15 11,038,551 +0.19(+0.30%)
May 18, 2010 65.61 66.14 61.30 61.96 5,863 -2.29(-3.57%)
May 17, 2010 67.08 67.15 63.78 64.25 11,729,186 -1.31(-2.01%)
May 14, 2010 65.57 66.21 64.03 65.57 9,526,479 -0.37(-0.55%)
May 13, 2010 67.66 68.32 65.81 65.94 10,602,532 -3.37(-4.86%)
May 12, 2010 68.87 70.03 66.31 69.31 12,353,708 +1.23(+1.80%)
May 11, 2010 66.68 68.47 66.52 68.08 5,430 +2.49(+3.80%)
May 10, 2010 64.45 65.70 64.32 65.59 20,819,770 -1.65(-2.46%)
May 07, 2010 68.71 69.58 65.99 67.24 13,704,647 -1.67(-2.42%)
May 06, 2010 71.83 73.41 65.75 68.91 202 -3.32(-4.60%)
May 05, 2010 73.65 74.49 71.45 72.23 17,339,214 +0.32(+0.44%)
May 04, 2010 71.63 72.57 69.32 71.92 3,721 -0.17(-0.23%)
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.