Transocean Ltd (NY: RIG )

4.190 +0.120 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 85.71 86.46 81.74 82.96 5,436,239 -2.90(-3.37%)
Oct 29, 2009 84.07 86.71 83.80 85.86 4,194,538 +3.04(+3.68%)
Oct 28, 2009 85.70 85.86 82.42 82.81 5,706,357 -3.58(-4.14%)
Oct 27, 2009 87.29 87.87 85.03 86.39 5,556,908 -1.95(-2.20%)
Oct 26, 2009 89.47 90.72 86.41 88.34 4,669,533 -0.50(-0.57%)
Oct 23, 2009 90.46 91.47 88.04 88.84 6,677,951 -2.86(-3.12%)
Oct 22, 2009 90.97 91.86 89.15 91.70 3,822,221 +1.16(+1.28%)
Oct 21, 2009 90.29 93.37 89.72 90.54 4,814,182 +0.25(+0.27%)
Oct 20, 2009 89.10 90.61 89.03 90.30 4,100,704 -1.35(-1.48%)
Oct 19, 2009 89.97 91.99 89.97 91.65 3,706,789 +1.60(+1.78%)
Oct 16, 2009 89.91 90.67 89.09 90.05 5,336,337 -0.40(-0.44%)
Oct 15, 2009 88.98 90.54 87.55 90.44 4,703,223 +1.18(+1.32%)
Oct 14, 2009 88.46 89.63 88.32 89.27 4,194,135 +2.09(+2.39%)
Oct 13, 2009 88.98 88.98 85.98 87.18 5,824,660 -1.55(-1.75%)
Oct 12, 2009 90.75 91.25 88.09 88.73 4,310,435 -0.52(-0.59%)
Oct 09, 2009 90.28 90.52 88.86 89.26 4,891,209 -1.81(-1.99%)
Oct 08, 2009 87.39 91.55 87.28 91.07 8,645,755 +4.37(+5.04%)
Oct 07, 2009 84.64 86.71 84.48 86.70 4,533,409 +2.06(+2.43%)
Oct 06, 2009 84.06 85.59 83.57 84.64 3,147,718 +2.13(+2.58%)
Oct 05, 2009 80.67 82.93 80.66 82.52 2,482,446 +1.54(+1.90%)
Oct 02, 2009 80.29 82.18 80.29 80.97 3,218,690 -0.98(-1.19%)
Oct 01, 2009 84.19 84.93 81.47 81.95 4,328,715 -2.61(-3.09%)
Sep 30, 2009 85.06 85.97 83.11 84.56 4,873,567 -0.01(-0.01%)
Sep 29, 2009 83.44 85.14 83.44 84.57 3,180,700 +0.65(+0.78%)
Sep 28, 2009 82.40 84.24 82.25 83.92 2,274,819 +1.67(+2.03%)
Sep 25, 2009 81.69 82.70 80.85 82.25 3,015,022 -0.04(-0.05%)
Sep 24, 2009 83.29 83.44 81.34 82.29 4,063,364 -1.38(-1.65%)
Sep 23, 2009 86.00 86.09 83.12 83.67 4,123,360 -2.45(-2.85%)
Sep 22, 2009 84.90 86.23 55.90 86.12 3,393,151 +2.49(+2.98%)
Sep 21, 2009 83.22 84.05 82.31 83.63 4,006,346 -1.84(-2.15%)
Sep 18, 2009 85.20 86.06 83.55 85.47 5,005,806 +1.53(+1.83%)
Sep 17, 2009 84.70 85.03 83.25 83.94 4,402,465 +0.87(+1.04%)
Sep 16, 2009 82.85 84.96 82.72 83.07 5,523,285 +0.69(+0.83%)
Sep 15, 2009 81.39 82.60 80.65 82.39 5,261,953 +1.40(+1.73%)
Sep 14, 2009 79.36 81.14 79.18 80.98 3,195,661 +0.42(+0.52%)
Sep 11, 2009 80.97 81.87 79.63 80.57 5,039,739 +0.12(+0.15%)
Sep 10, 2009 79.39 80.88 78.95 80.45 5,986,423 +1.41(+1.79%)
Sep 09, 2009 79.37 79.98 78.22 79.03 4,842,905 -0.21(-0.26%)
Sep 08, 2009 77.97 79.59 77.86 79.24 6,296,038 +3.17(+4.17%)
Sep 04, 2009 74.48 76.41 74.10 76.07 3,352,276 +1.69(+2.27%)
Sep 03, 2009 74.15 74.59 73.49 74.38 4,144,540 +0.83(+1.13%)
Sep 02, 2009 73.84 74.04 72.47 73.55 5,572,228 -0.53(-0.72%)
Sep 01, 2009 74.43 76.34 73.76 74.08 4,040,865 -0.90(-1.20%)
Aug 31, 2009 75.24 75.56 74.36 74.98 2,972,012 -1.70(-2.22%)
Aug 28, 2009 77.41 78.16 76.32 76.68 3,207,246 +0.22(+0.28%)
Aug 27, 2009 75.04 76.57 74.19 76.46 3,353,212 +0.77(+1.02%)
Aug 26, 2009 75.19 76.50 75.19 75.69 3,825,770 -0.62(-0.82%)
Aug 25, 2009 77.87 78.26 75.57 76.32 4,117,982 -1.40(-1.81%)
Aug 24, 2009 77.07 78.44 76.66 77.72 3,836,512 +1.07(+1.39%)
Aug 21, 2009 75.55 76.96 75.22 76.65 4,434,865 +2.16(+2.89%)
Aug 20, 2009 73.92 75.12 73.92 74.50 3,899,366 +0.75(+1.02%)
Aug 19, 2009 71.61 74.51 71.53 73.75 4,873,841 +0.71(+0.97%)
Aug 18, 2009 72.09 73.15 71.46 73.03 3,602,208 +1.39(+1.94%)
Aug 17, 2009 71.48 72.29 71.18 71.64 3,972,112 -3.06(-4.10%)
Aug 14, 2009 76.52 76.94 73.79 74.70 4,375,049 -1.91(-2.49%)
Aug 13, 2009 75.55 77.08 75.15 76.61 4,845,548 +2.16(+2.89%)
Aug 12, 2009 73.15 75.43 73.05 74.46 3,882,200 +1.03(+1.40%)
Aug 11, 2009 74.65 74.84 72.96 73.43 4,362,341 -1.50(-2.01%)
Aug 10, 2009 74.81 75.80 74.31 74.93 4,096,857 +0.72(+0.97%)
Aug 07, 2009 77.12 77.14 74.15 74.21 6,424,039 -2.03(-2.66%)
Aug 06, 2009 77.00 77.47 75.32 76.24 3,546,700 -0.48(-0.63%)
Aug 05, 2009 79.42 78.02 75.73 76.72 8,650,676 -2.58(-3.25%)
Aug 04, 2009 79.95 80.51 79.00 79.30 4,745,766 -1.78(-2.19%)
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.