Transocean Ltd (NY: RIG )

4.190 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 58.24 62.36 57.52 59.77 0 +0.01(+0.02%)
Feb 26, 2009 59.33 61.40 58.77 59.76 8,798,685 +1.66(+2.86%)
Feb 25, 2009 58.44 60.40 55.53 58.10 8,790,784 -0.05(-0.09%)
Feb 24, 2009 56.25 58.69 54.80 58.15 8,542,981 +2.69(+4.85%)
Feb 23, 2009 60.58 61.50 54.81 55.46 8,772,991 -4.06(-6.82%)
Feb 20, 2009 58.45 59.97 57.32 59.52 7,399,202 -0.10(-0.17%)
Feb 19, 2009 59.00 60.92 58.75 59.62 7,439,102 +2.42(+4.23%)
Feb 18, 2009 56.88 57.75 55.10 57.20 6,615,783 +1.35(+2.42%)
Feb 17, 2009 57.86 58.48 55.69 55.85 9,172,647 -4.30(-7.15%)
Feb 13, 2009 59.74 61.84 59.44 60.15 7,480,500 -0.04(-0.07%)
Feb 12, 2009 57.41 60.37 57.10 60.19 8,480,333 +1.51(+2.57%)
Feb 11, 2009 60.00 60.75 56.96 58.68 6,532,535 -0.58(-0.98%)
Feb 10, 2009 61.06 62.50 58.27 59.26 9,366,279 -1.48(-2.44%)
Feb 09, 2009 60.24 62.84 59.78 60.74 10,078,282 +1.01(+1.69%)
Feb 06, 2009 56.88 60.02 56.44 59.73 7,556,250 +1.88(+3.25%)
Feb 05, 2009 54.93 58.21 53.85 57.85 7,428,729 +2.60(+4.71%)
Feb 04, 2009 54.65 57.09 54.27 55.25 7,184,186 +1.56(+2.91%)
Feb 03, 2009 54.35 54.75 52.65 53.69 5,288,662 +0.05(+0.09%)
Feb 02, 2009 53.15 54.67 52.51 53.64 5,548,185 -0.98(-1.79%)
Jan 30, 2009 56.17 56.82 54.13 54.62 0 -0.17(-0.31%)
Jan 29, 2009 55.02 56.26 54.10 54.79 7,166,368 -1.82(-3.21%)
Jan 28, 2009 55.70 57.15 55.24 56.61 7,866,976 +2.14(+3.93%)
Jan 27, 2009 55.46 55.46 52.86 54.47 5,892,326 -0.33(-0.60%)
Jan 26, 2009 55.88 57.00 53.81 54.80 11,178,214 +2.58(+4.94%)
Jan 23, 2009 47.93 53.50 47.92 52.22 7,969,574 +2.67(+5.39%)
Jan 22, 2009 48.87 51.25 47.81 49.55 7,279,224 -0.43(-0.86%)
Jan 21, 2009 47.50 50.32 46.72 49.98 8,004,955 +3.59(+7.74%)
Jan 20, 2009 49.00 50.78 46.11 46.39 7,580,139 -3.70(-7.39%)
Jan 16, 2009 51.02 51.27 49.11 50.09 6,977,770 +0.07(+0.14%)
Jan 15, 2009 49.01 50.40 46.50 50.02 7,894,493 +0.42(+0.85%)
Jan 14, 2009 50.25 50.40 48.60 49.60 10,454,540 -2.41(-4.63%)
Jan 13, 2009 50.33 52.59 49.66 52.01 8,273,191 +1.48(+2.93%)
Jan 12, 2009 53.33 53.74 49.61 50.53 10,955,703 -3.97(-7.28%)
Jan 09, 2009 56.15 57.02 54.12 54.50 7,602,794 -2.13(-3.76%)
Jan 08, 2009 54.22 56.82 53.67 56.63 8,896,982 +1.72(+3.13%)
Jan 07, 2009 55.69 55.95 52.37 54.91 10,646,640 -2.01(-3.53%)
Jan 06, 2009 56.44 57.85 55.50 56.92 16,355,723 +2.60(+4.79%)
Jan 05, 2009 51.90 56.36 51.58 54.32 14,651,693 +2.31(+4.44%)
Jan 02, 2009 47.98 52.32 47.98 52.01 0 +4.76(+10.07%)
Jan 01, 2009 46.76 48.55 46.05 47.25 0 +0.00(+0.00%)
Dec 31, 2008 46.76 48.55 46.05 47.25 8,153,991 +0.32(+0.68%)
Dec 30, 2008 46.45 46.97 45.60 46.93 8,745,415 +0.55(+1.19%)
Dec 29, 2008 46.63 47.00 45.98 46.38 11,148,637 +2.20(+4.98%)
Dec 26, 2008 42.90 44.31 42.89 44.18 0 +1.94(+4.59%)
Dec 24, 2008 42.91 43.24 41.95 42.24 4,049,617 -1.31(-3.01%)
Dec 23, 2008 44.67 45.45 43.25 43.55 10,516,923 -0.68(-1.54%)
Dec 22, 2008 47.53 48.00 43.50 44.23 12,410,178 -3.90(-8.10%)
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.