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 (%)
Aug 31, 2012 47.64 48.72 47.23 48.47 2,570,610 +1.25(+2.64%)
Aug 30, 2012 47.25 47.41 46.94 47.23 1,806,169 -0.49(-1.04%)
Aug 29, 2012 48.24 48.33 47.40 47.72 2,197,790 -0.57(-1.19%)
Aug 27, 2012 48.50 49.23 48.25 48.30 2,437,122 -0.11(-0.22%)
Aug 24, 2012 47.64 48.55 47.34 48.41 1,815,657 +0.42(+0.87%)
Aug 23, 2012 48.57 48.92 47.83 47.99 1,652,088 -0.44(-0.92%)
Aug 22, 2012 48.41 48.59 47.88 48.44 1,683,733 -0.14(-0.28%)
Aug 21, 2012 48.93 49.10 48.43 48.57 1,837,345 -0.09(-0.18%)
Aug 20, 2012 48.59 48.94 48.42 48.66 1,494,706 -0.22(-0.44%)
Aug 17, 2012 49.75 49.81 48.70 48.88 4,014,879 -0.66(-1.34%)
Aug 16, 2012 48.32 49.73 48.06 49.54 4,413,634 +2.07(+4.35%)
Aug 15, 2012 47.43 47.63 46.75 47.48 1,600,842 +0.16(+0.33%)
Aug 14, 2012 48.05 48.25 47.08 47.32 1,831,974 -0.39(-0.81%)
Aug 13, 2012 47.86 48.30 47.36 47.70 1,534,485 -0.30(-0.62%)
Aug 10, 2012 47.58 48.23 47.51 48.00 2,453,386 -0.26(-0.53%)
Aug 09, 2012 47.90 48.47 47.55 48.26 2,247,134 +0.48(+1.01%)
Aug 08, 2012 48.07 48.41 47.49 47.77 2,621,871 -0.67(-1.39%)
Aug 07, 2012 48.44 48.94 48.31 48.45 3,124,642 +0.01(+0.02%)
Aug 06, 2012 48.43 48.80 48.30 48.44 2,481,332 +0.24(+0.49%)
Aug 03, 2012 47.16 48.54 47.06 48.20 3,732,838 +1.53(+3.28%)
Aug 02, 2012 48.31 48.77 46.16 46.67 7,894,221 -0.59(-1.26%)
Aug 01, 2012 46.08 47.28 45.68 47.26 3,176,294 +0.96(+2.07%)
Jul 31, 2012 47.24 47.27 46.22 46.30 3,055,970 -0.75(-1.60%)
Jul 30, 2012 46.72 47.25 46.55 47.05 2,688,779 +0.24(+0.51%)
Jul 27, 2012 46.20 47.46 45.92 46.81 4,705,299 +0.94(+2.05%)
Jul 26, 2012 45.94 46.09 45.35 45.87 4,086,516 +1.20(+2.68%)
Jul 25, 2012 44.86 45.18 44.10 44.68 2,429,750 -0.03(-0.07%)
Jul 24, 2012 45.85 46.00 44.16 44.71 2,721,263 -1.04(-2.27%)
Jul 23, 2012 45.60 45.96 45.13 45.75 3,151,446 -1.52(-3.22%)
Jul 20, 2012 46.95 47.43 46.24 47.27 3,950,240 +0.06(+0.13%)
Jul 19, 2012 47.59 48.05 46.70 47.21 7,107,758 +0.72(+1.55%)
Jul 18, 2012 45.89 46.88 45.79 46.49 3,111,687 +0.64(+1.40%)
Jul 17, 2012 46.64 46.72 45.09 45.85 2,248,354 -0.24(-0.51%)
Jul 16, 2012 45.69 46.49 45.08 46.08 2,831,096 +0.11(+0.24%)
Jul 13, 2012 44.42 46.02 44.41 45.97 5,256,673 +2.08(+4.73%)
Jul 12, 2012 43.13 44.48 42.81 43.90 4,172,957 +0.38(+0.86%)
Jul 11, 2012 42.95 43.98 42.89 43.52 2,570,587 +0.71(+1.66%)
Jul 10, 2012 44.10 44.24 42.55 42.81 3,027,431 -0.90(-2.06%)
Jul 09, 2012 44.13 44.34 43.50 43.71 2,697,542 -0.46(-1.05%)
Jul 06, 2012 44.53 44.61 43.83 44.17 2,091,161 -0.97(-2.15%)
Jul 05, 2012 45.85 45.88 44.67 45.14 2,040,630 -1.10(-2.37%)
Jul 03, 2012 44.95 46.43 44.81 46.24 2,664,391 +2.09(+4.72%)
Jul 02, 2012 44.22 44.56 43.88 44.15 2,106,140 -0.07(-0.16%)
Jun 29, 2012 44.10 44.46 43.59 44.22 4,642,340 +1.81(+4.27%)
Jun 28, 2012 42.17 43.01 41.73 42.41 3,174,531 -0.27(-0.63%)
Jun 27, 2012 42.09 42.89 41.90 42.68 2,640,546 +0.78(+1.86%)
Jun 26, 2012 41.84 42.10 41.20 41.90 2,632,843 +0.28(+0.67%)
Jun 25, 2012 41.99 42.23 41.35 41.62 2,179,482 -1.10(-2.57%)
Jun 22, 2012 42.60 43.00 41.96 42.72 1,928,538 +0.70(+1.67%)
Jun 21, 2012 44.52 44.79 41.94 42.02 4,105,261 -2.80(-6.24%)
Jun 20, 2012 44.98 45.48 44.30 44.82 4,018,434 +0.07(+0.15%)
Jun 19, 2012 44.10 44.83 43.99 44.75 3,628,590 +1.50(+3.48%)
Jun 18, 2012 43.31 43.56 43.00 43.24 2,254,276 -0.55(-1.26%)
Jun 15, 2012 43.05 43.85 42.59 43.80 5,261,999 +1.98(+4.73%)
Jun 14, 2012 41.62 42.21 41.34 41.82 3,243,780 +0.43(+1.03%)
Jun 13, 2012 41.78 42.50 41.16 41.40 2,865,930 -0.79(-1.87%)
Jun 12, 2012 41.43 42.72 41.31 42.19 3,281,570 +1.14(+2.77%)
Jun 11, 2012 42.11 42.21 40.97 41.05 2,336,344 -0.52(-1.26%)
Jun 08, 2012 40.61 41.74 40.12 41.57 2,452,840 +0.14(+0.33%)
Jun 07, 2012 42.52 43.38 41.33 41.44 3,628,527 -0.01(-0.02%)
Jun 06, 2012 40.53 42.08 40.37 41.45 3,688,611 +1.38(+3.45%)
Jun 05, 2012 39.52 40.53 39.43 40.06 2,922,730 +0.35(+0.87%)
Jun 04, 2012 40.16 40.28 38.87 39.72 3,608,604 -0.34(-0.84%)
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.