Transocean Ltd (NY: RIG )

3.840 +0.170 (+4.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 55.69 55.85 54.64 55.39 4,437,717 +0.77(+1.41%)
Aug 30, 2011 53.42 54.99 53.14 54.61 3,027,350 +0.13(+0.24%)
Aug 29, 2011 53.55 54.57 53.15 54.49 2,358,531 +1.97(+3.75%)
Aug 26, 2011 50.22 53.14 50.03 52.52 3,832,271 +1.63(+3.21%)
Aug 25, 2011 51.26 51.77 49.90 50.89 3,600,795 +0.08(+0.16%)
Aug 24, 2011 50.98 51.35 50.07 50.81 3,581,161 -0.67(-1.31%)
Aug 23, 2011 50.34 51.56 49.73 51.48 3,754,753 +1.65(+3.31%)
Aug 22, 2011 52.64 52.64 49.53 49.83 4,754,349 -1.02(-2.00%)
Aug 19, 2011 50.63 52.71 50.50 50.85 4,667,028 -1.29(-2.47%)
Aug 18, 2011 53.47 53.65 51.54 52.13 5,089,602 -3.73(-6.67%)
Aug 17, 2011 55.93 56.55 55.37 55.86 4,099,182 +0.73(+1.33%)
Aug 16, 2011 55.64 55.86 54.67 55.13 4,422,406 -1.48(-2.62%)
Aug 15, 2011 55.93 57.42 55.83 56.61 5,166,155 +1.63(+2.97%)
Aug 12, 2011 54.74 55.21 53.39 54.98 6,305,108 +1.82(+3.42%)
Aug 11, 2011 50.66 54.11 49.87 53.16 5,293,610 +2.93(+5.83%)
Aug 10, 2011 51.59 52.00 49.75 50.23 8,203,109 -2.15(-4.10%)
Aug 09, 2011 50.96 52.40 49.43 52.38 6,502,432 +3.70(+7.60%)
Aug 08, 2011 50.96 52.39 48.49 48.68 8,154,072 -5.45(-10.06%)
Aug 05, 2011 54.28 54.97 51.69 54.13 8,493,343 +0.76(+1.43%)
Aug 04, 2011 55.39 55.39 53.29 53.37 12,199,527 -4.99(-8.55%)
Aug 03, 2011 58.28 58.72 57.04 58.36 5,950,972 -0.20(-0.34%)
Aug 02, 2011 59.50 61.12 58.51 58.56 6,305,234 -2.21(-3.64%)
Aug 01, 2011 62.01 62.16 59.94 60.77 2,301,641 -0.09(-0.15%)
Jul 29, 2011 59.49 61.20 59.41 60.86 3,626,944 -0.05(-0.08%)
Jul 28, 2011 61.00 61.85 60.58 60.91 3,273,759 -0.66(-1.08%)
Jul 27, 2011 63.13 63.27 61.23 61.57 4,082,594 -2.04(-3.20%)
Jul 26, 2011 64.29 64.35 63.32 63.61 2,086,674 -0.70(-1.09%)
Jul 25, 2011 63.33 64.65 63.20 64.31 3,315,342 +0.60(+0.95%)
Jul 22, 2011 63.58 63.81 63.40 63.71 3,165,259 +1.12(+1.78%)
Jul 21, 2011 63.62 63.62 62.29 62.59 4,578,659 -0.70(-1.11%)
Jul 20, 2011 62.89 63.38 62.24 63.30 3,182,648 +0.94(+1.51%)
Jul 19, 2011 61.77 62.57 61.55 62.36 3,066,589 +0.98(+1.59%)
Jul 18, 2011 61.64 62.75 61.17 61.38 3,459,776 -0.89(-1.43%)
Jul 15, 2011 60.77 62.28 60.74 62.27 5,540,450 +2.36(+3.94%)
Jul 14, 2011 60.04 60.29 59.22 59.90 5,673,153 -0.04(-0.07%)
Jul 13, 2011 59.88 60.78 59.43 59.94 4,273,380 +0.66(+1.12%)
Jul 12, 2011 59.46 60.24 59.24 59.28 3,661,407 -0.50(-0.84%)
Jul 11, 2011 60.37 60.47 59.35 59.79 4,293,031 -1.52(-2.48%)
Jul 08, 2011 60.88 61.64 60.81 61.31 3,229,542 -0.45(-0.74%)
Jul 07, 2011 62.52 62.98 61.20 61.76 6,087,893 +0.24(+0.39%)
Jul 06, 2011 63.04 63.28 60.27 61.53 10,945,618 -2.02(-3.17%)
Jul 05, 2011 64.31 64.55 62.91 63.54 2,764,420 -0.21(-0.33%)
Jul 01, 2011 64.03 64.17 63.35 63.75 2,563,203 -0.08(-0.12%)
Jun 30, 2011 63.70 64.67 63.48 63.83 3,628,952 +0.56(+0.89%)
Jun 29, 2011 61.45 63.52 61.31 63.27 5,174,782 +2.23(+3.66%)
Jun 28, 2011 60.25 61.42 60.07 61.03 2,870,941 +1.20(+2.00%)
Jun 27, 2011 59.17 60.16 58.63 59.83 2,842,592 +0.70(+1.19%)
Jun 24, 2011 60.84 61.01 59.13 59.13 4,110,812 -1.74(-2.86%)
Jun 23, 2011 60.48 61.05 59.24 60.87 5,143,007 -0.50(-0.82%)
Jun 22, 2011 61.57 62.27 61.23 61.38 3,262,604 +0.19(+0.31%)
Jun 21, 2011 60.06 61.79 59.87 61.19 4,264,332 +2.00(+3.37%)
Jun 20, 2011 59.22 59.65 59.07 59.19 4,924,786 -1.38(-2.29%)
Jun 17, 2011 61.79 62.15 60.40 60.58 4,774,177 -0.47(-0.78%)
Jun 16, 2011 62.06 62.19 60.39 61.05 4,264,846 -0.87(-1.41%)
Jun 15, 2011 62.27 63.09 61.39 61.92 3,568,360 -1.37(-2.17%)
Jun 14, 2011 62.26 63.87 62.16 63.30 4,164,711 +1.77(+2.88%)
Jun 13, 2011 62.60 62.60 60.83 61.53 4,833,611 -0.61(-0.99%)
Jun 10, 2011 63.87 63.96 62.06 62.14 4,697,642 -2.41(-3.74%)
Jun 09, 2011 63.32 65.16 63.01 64.55 6,185,442 +2.47(+3.98%)
Jun 08, 2011 63.36 63.87 62.00 62.08 6,545,077 -1.67(-2.62%)
Jun 07, 2011 64.34 64.62 63.42 63.75 3,963,110 +0.01(+0.02%)
Jun 06, 2011 65.92 66.17 63.60 63.74 3,474,098 -2.28(-3.46%)
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.