Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	47.11	47.51	46.91	47.16	1,949,647	+0.06(+0.13%)
Jul 30, 2013	47.30	47.40	46.85	47.10	2,112,662	+0.07(+0.15%)
Jul 29, 2013	47.69	47.70	46.96	47.03	3,265,010	-0.66(-1.38%)
Jul 26, 2013	48.36	48.50	47.61	47.69	2,570,364	-0.80(-1.65%)
Jul 25, 2013	48.95	49.19	48.46	48.49	2,876,467	-0.71(-1.44%)
Jul 24, 2013	50.45	50.45	49.02	49.20	2,668,652	-0.86(-1.72%)
Jul 23, 2013	49.69	50.15	49.69	50.06	2,065,767	+0.46(+0.93%)
Jul 22, 2013	49.73	50.12	49.57	49.60	2,625,192	-0.14(-0.28%)
Jul 19, 2013	49.45	49.77	49.27	49.74	2,287,453	+0.43(+0.87%)
Jul 18, 2013	49.40	49.51	49.10	49.31	3,273,166	+0.43(+0.87%)
Jul 17, 2013	49.65	49.71	48.83	48.88	2,373,064	-0.34(-0.68%)
Jul 16, 2013	49.95	49.96	48.83	49.22	1,919,141	-0.58(-1.16%)
Jul 15, 2013	50.02	50.09	49.61	49.80	1,517,533	-0.19(-0.38%)
Jul 12, 2013	49.70	49.99	49.30	49.99	1,402,113	+0.60(+1.21%)
Jul 11, 2013	49.66	49.66	48.89	49.39	1,895,444	+0.47(+0.96%)
Jul 10, 2013	49.25	49.29	48.80	48.92	1,613,922	-0.17(-0.35%)
Jul 09, 2013	48.73	49.27	48.43	49.09	3,151,337	+0.70(+1.45%)
Jul 08, 2013	48.10	48.67	47.91	48.39	1,403,238	+0.60(+1.26%)
Jul 05, 2013	47.75	47.87	47.18	47.79	1,721,516	+0.40(+0.84%)
Jul 03, 2013	47.46	47.67	47.13	47.39	1,288,469	-0.06(-0.13%)
Jul 02, 2013	47.42	48.28	47.34	47.45	3,077,310	-0.79(-1.64%)
Jul 01, 2013	48.16	48.71	47.90	48.24	1,560,985	+0.29(+0.60%)
Jun 28, 2013	48.20	48.32	47.90	47.95	1,673,632	-0.07(-0.15%)
Jun 26, 2013	47.71	48.12	47.39	48.02	2,681,068	+0.49(+1.03%)
Jun 25, 2013	46.92	47.76	46.71	47.53	3,042,627	+0.67(+1.43%)
Jun 24, 2013	47.30	47.54	46.02	46.86	2,694,460	-1.11(-2.31%)
Jun 21, 2013	48.50	48.57	47.74	47.97	2,789,636	-0.43(-0.89%)
Jun 20, 2013	48.66	48.77	48.10	48.40	3,213,653	-1.10(-2.22%)
Jun 19, 2013	49.77	50.02	49.04	49.50	2,594,851	-0.25(-0.50%)
Jun 18, 2013	49.52	50.20	49.50	49.75	3,578,001	+0.10(+0.20%)
Jun 17, 2013	49.70	49.82	49.21	49.65	2,108,976	+0.36(+0.73%)
Jun 14, 2013	48.95	49.52	48.66	49.29	3,039,128	+0.55(+1.13%)
Jun 13, 2013	48.37	48.83	48.15	48.74	4,817,274	+0.42(+0.87%)
Jun 12, 2013	49.81	49.92	48.02	48.32	4,546,203	-1.19(-2.40%)
Jun 11, 2013	49.78	49.98	49.45	49.51	2,771,333	-0.93(-1.84%)
Jun 10, 2013	50.90	50.96	50.26	50.44	1,537,072	-0.24(-0.47%)
Jun 07, 2013	50.65	50.86	50.16	50.68	1,660,344	+0.24(+0.48%)
Jun 06, 2013	50.19	50.75	49.86	50.44	2,012,735	+0.16(+0.32%)
Jun 05, 2013	50.97	51.05	50.23	50.28	1,962,668	-0.84(-1.64%)
Jun 04, 2013	51.03	51.47	50.78	51.12	2,772,785	+0.28(+0.55%)
Jun 03, 2013	50.45	50.92	50.22	50.84	3,143,823	+0.61(+1.21%)
May 31, 2013	51.20	51.24	50.21	50.23	3,550,214	-1.49(-2.88%)
May 30, 2013	51.91	52.09	51.55	51.72	2,311,553	-0.33(-0.63%)
May 29, 2013	51.65	52.21	51.28	52.05	2,006,769	-0.26(-0.50%)
May 28, 2013	53.04	53.05	52.08	52.31	2,362,611	+0.25(+0.48%)
May 24, 2013	51.79	52.08	51.16	52.06	2,647,167	+0.10(+0.19%)
May 23, 2013	51.64	52.02	50.72	51.96	4,605,484	-0.35(-0.67%)
May 22, 2013	53.58	53.61	52.02	52.31	3,943,294	-1.09(-2.04%)
May 21, 2013	53.40	54.06	52.87	53.40	3,143,534	-0.20(-0.37%)
May 20, 2013	54.03	54.22	53.31	53.60	5,651,763	-0.43(-0.80%)
May 17, 2013	55.53	55.79	53.50	54.03	8,426,743	-0.70(-1.28%)
May 16, 2013	54.90	55.16	54.68	54.73	2,651,120	-0.38(-0.69%)
May 15, 2013	54.56	55.23	54.51	55.11	1,978,021	+0.61(+1.12%)
May 13, 2013	54.36	54.55	53.77	54.50	2,344,107	-0.14(-0.26%)
May 10, 2013	54.75	54.96	54.27	54.64	3,420,588	-0.27(-0.49%)
May 09, 2013	54.63	55.16	53.87	54.91	4,347,432	-0.35(-0.63%)
May 08, 2013	55.04	55.44	54.75	55.26	3,000,975	+0.51(+0.93%)
May 07, 2013	54.81	55.16	53.95	54.75	2,400,546	+0.43(+0.79%)
May 06, 2013	53.55	54.66	53.50	54.32	2,844,027	+1.08(+2.03%)
May 03, 2013	52.94	53.85	52.33	53.24	3,496,763	+0.91(+1.74%)
May 02, 2013	51.83	52.80	51.63	52.33	2,959,996	+0.58(+1.12%)

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.