Transocean Ltd (NY: RIG )

3.900 USD -0.010 (-0.26%)
Official Closing Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 44.99 45.05 44.71 44.92 2,580,385 -0.13(-0.29%)
Sep 26, 2013 45.08 45.20 44.90 45.05 1,965,140 -0.03(-0.07%)
Sep 25, 2013 45.08 45.59 45.03 45.08 2,583,189 +0.07(+0.16%)
Sep 24, 2013 45.05 45.08 44.40 45.01 4,968,104 -0.06(-0.13%)
Sep 23, 2013 45.20 45.20 44.81 45.07 2,832,479 +0.01(+0.02%)
Sep 20, 2013 45.86 45.91 45.00 45.06 5,304,464 -0.81(-1.77%)
Sep 19, 2013 47.16 47.18 45.52 45.87 6,074,754 -1.37(-2.90%)
Sep 18, 2013 47.00 47.53 46.45 47.24 3,225,995 +0.47(+1.00%)
Sep 17, 2013 46.66 47.25 46.55 46.77 2,250,136 +0.09(+0.19%)
Sep 16, 2013 46.95 46.98 46.56 46.68 2,158,963 -0.11(-0.24%)
Sep 13, 2013 47.01 47.04 46.46 46.79 2,899,863 -0.60(-1.27%)
Sep 12, 2013 47.62 47.72 47.21 47.39 1,288,615 -0.19(-0.40%)
Sep 11, 2013 47.39 47.71 46.84 47.58 1,777,053 +0.28(+0.59%)
Sep 10, 2013 47.28 47.60 46.91 47.30 2,319,330 +0.27(+0.57%)
Sep 09, 2013 46.89 47.24 46.82 47.03 2,788,426 +0.56(+1.21%)
Sep 06, 2013 46.98 47.01 46.30 46.47 3,079,392 +0.02(+0.04%)
Sep 05, 2013 46.63 46.90 46.26 46.45 4,681,633 +1.06(+2.34%)
Sep 04, 2013 45.28 45.64 45.23 45.39 3,001,677 +0.07(+0.15%)
Sep 03, 2013 45.82 45.85 45.10 45.32 1,873,787 +0.19(+0.42%)
Aug 30, 2013 45.52 45.70 45.11 45.13 2,606,083 -0.39(-0.86%)
Aug 29, 2013 45.65 45.90 45.46 45.52 2,455,189 -0.16(-0.35%)
Aug 28, 2013 45.74 46.27 45.57 45.68 2,661,339 -0.10(-0.22%)
Aug 27, 2013 46.32 46.48 45.60 45.78 2,181,894 -0.78(-1.68%)
Aug 26, 2013 47.14 47.35 46.51 46.56 1,440,342 -0.31(-0.66%)
Aug 23, 2013 46.57 47.19 46.13 46.87 1,591,434 +0.69(+1.49%)
Aug 22, 2013 46.26 46.70 46.02 46.18 2,207,618 +0.27(+0.59%)
Aug 21, 2013 46.28 46.66 45.76 45.91 2,489,079 -0.83(-1.78%)
Aug 20, 2013 46.32 47.40 46.26 46.74 2,965,228 +0.21(+0.45%)
Aug 19, 2013 46.91 46.97 46.35 46.53 3,163,306 -0.47(-1.00%)
Aug 16, 2013 47.25 47.25 46.67 47.00 3,669,793 -0.35(-0.74%)
Aug 15, 2013 46.90 47.52 46.62 47.35 2,704,644 +0.37(+0.79%)
Aug 14, 2013 47.41 47.49 46.77 46.98 3,045,150 -0.54(-1.14%)
Aug 13, 2013 47.59 47.71 47.23 47.52 1,748,492 -0.10(-0.21%)
Aug 12, 2013 47.44 47.86 47.35 47.62 2,361,705 +0.11(+0.23%)
Aug 09, 2013 48.50 48.50 47.24 47.51 4,429,368 -1.07(-2.20%)
Aug 08, 2013 49.13 49.30 47.67 48.58 4,510,549 +0.10(+0.21%)
Aug 07, 2013 48.43 48.63 48.13 48.48 2,471,438 +0.06(+0.12%)
Aug 06, 2013 48.58 48.62 48.01 48.42 3,255,226 -0.05(-0.10%)
Aug 05, 2013 48.43 48.52 48.16 48.47 1,764,692 +0.12(+0.25%)
Aug 02, 2013 48.12 48.46 47.89 48.35 2,104,702 +0.35(+0.73%)
Aug 01, 2013 47.48 48.06 47.45 48.00 1,968,330 +0.84(+1.78%)
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%)
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.