Transocean Ltd (NY: RIG )

4.100 USD +0.050 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 48.19 49.28 47.77 49.03 2,541,509 +1.26(+2.64%)
Aug 30, 2012 47.79 47.95 47.48 47.77 1,785,722 -0.50(-1.04%)
Aug 29, 2012 48.79 48.88 47.94 48.27 2,172,910 -0.58(-1.19%)
Aug 27, 2012 49.06 49.79 48.80 48.85 2,409,532 -0.11(-0.22%)
Aug 24, 2012 48.19 49.11 47.88 48.96 1,795,103 +0.42(+0.87%)
Aug 23, 2012 49.13 49.48 48.38 48.54 1,633,386 -0.45(-0.92%)
Aug 22, 2012 48.96 49.15 48.43 48.99 1,664,672 -0.14(-0.28%)
Aug 21, 2012 49.49 49.66 48.98 49.13 1,816,545 -0.09(-0.18%)
Aug 20, 2012 49.15 49.50 48.97 49.22 1,477,785 -0.22(-0.44%)
Aug 17, 2012 50.32 50.38 49.26 49.44 3,969,428 -0.67(-1.34%)
Aug 16, 2012 48.87 50.30 48.62 50.11 4,363,669 +2.09(+4.35%)
Aug 15, 2012 47.97 48.18 47.29 48.02 1,582,720 +0.16(+0.33%)
Aug 14, 2012 48.60 48.80 47.62 47.86 1,811,235 -0.39(-0.81%)
Aug 13, 2012 48.41 48.85 47.90 48.25 1,517,114 -0.30(-0.62%)
Aug 10, 2012 48.12 48.78 48.05 48.55 2,425,612 -0.26(-0.53%)
Aug 09, 2012 48.45 49.03 48.09 48.81 2,221,695 +0.49(+1.01%)
Aug 08, 2012 48.62 48.96 48.03 48.32 2,592,190 -0.68(-1.39%)
Aug 07, 2012 48.99 49.50 48.86 49.00 3,089,269 +0.01(+0.02%)
Aug 06, 2012 48.98 49.36 48.85 48.99 2,453,242 +0.24(+0.49%)
Aug 03, 2012 47.70 49.10 47.60 48.75 3,690,580 +1.55(+3.28%)
Aug 02, 2012 48.86 49.33 46.69 47.20 7,804,853 -0.60(-1.26%)
Aug 01, 2012 46.61 47.82 46.20 47.80 3,140,336 +0.97(+2.07%)
Jul 31, 2012 47.78 47.81 46.75 46.83 3,021,374 -0.76(-1.60%)
Jul 30, 2012 47.25 47.79 47.08 47.59 2,658,340 +0.24(+0.51%)
Jul 27, 2012 46.73 48.00 46.45 47.35 4,652,032 +0.95(+2.05%)
Jul 26, 2012 46.47 46.62 45.87 46.40 4,040,254 +1.21(+2.68%)
Jul 25, 2012 45.37 45.70 44.61 45.19 2,402,244 -0.03(-0.07%)
Jul 24, 2012 46.37 46.53 44.67 45.22 2,690,457 -1.05(-2.27%)
Jul 23, 2012 46.12 46.49 45.65 46.27 3,115,770 -1.54(-3.22%)
Jul 20, 2012 47.49 47.97 46.77 47.81 3,905,521 +0.06(+0.13%)
Jul 19, 2012 48.13 48.60 47.23 47.75 7,027,293 +0.73(+1.55%)
Jul 18, 2012 46.42 47.42 46.31 47.02 3,076,461 +0.65(+1.40%)
Jul 17, 2012 47.17 47.25 45.61 46.37 2,222,901 -0.24(-0.51%)
Jul 16, 2012 46.21 47.02 45.60 46.61 2,799,046 +0.11(+0.24%)
Jul 13, 2012 44.93 46.55 44.92 46.50 5,197,164 +2.10(+4.73%)
Jul 12, 2012 43.62 44.99 43.30 44.40 4,125,716 +0.38(+0.86%)
Jul 11, 2012 43.44 44.48 43.38 44.02 2,541,486 +0.72(+1.66%)
Jul 10, 2012 44.61 44.75 43.04 43.30 2,993,159 -0.91(-2.06%)
Jul 09, 2012 44.64 44.85 44.00 44.21 2,667,004 -0.47(-1.05%)
Jul 06, 2012 45.04 45.12 44.33 44.68 2,067,488 -0.98(-2.15%)
Jul 05, 2012 46.38 46.41 45.18 45.66 2,017,529 -1.11(-2.37%)
Jul 03, 2012 45.46 46.97 45.32 46.77 2,634,228 +2.11(+4.72%)
Jul 02, 2012 44.73 45.07 44.38 44.66 2,082,297 -0.07(-0.16%)
Jun 29, 2012 44.60 44.97 44.08 44.73 4,589,785 +1.83(+4.27%)
Jun 28, 2012 42.65 43.50 42.21 42.90 3,138,593 -0.27(-0.63%)
Jun 27, 2012 42.57 43.38 42.38 43.17 2,610,653 +0.79(+1.86%)
Jun 26, 2012 42.32 42.58 41.67 42.38 2,603,038 +0.28(+0.67%)
Jun 25, 2012 42.47 42.71 41.82 42.10 2,154,809 -1.11(-2.57%)
Jun 22, 2012 43.09 43.49 42.44 43.21 1,906,706 +0.71(+1.67%)
Jun 21, 2012 45.03 45.30 42.42 42.50 4,058,787 -2.83(-6.24%)
Jun 20, 2012 45.50 46.00 44.81 45.33 3,972,943 +0.07(+0.15%)
Jun 19, 2012 44.60 45.34 44.49 45.26 3,587,512 +1.52(+3.48%)
Jun 18, 2012 43.81 44.06 43.49 43.74 2,228,756 -0.56(-1.26%)
Jun 15, 2012 43.54 44.35 43.08 44.30 5,202,429 +2.00(+4.73%)
Jun 14, 2012 42.10 42.69 41.81 42.30 3,207,058 +0.43(+1.03%)
Jun 13, 2012 42.26 42.99 41.63 41.87 2,833,486 -0.80(-1.87%)
Jun 12, 2012 41.90 43.21 41.78 42.67 3,244,420 +1.15(+2.77%)
Jun 11, 2012 42.59 42.69 41.44 41.52 2,309,895 -0.53(-1.26%)
Jun 08, 2012 41.08 42.22 40.58 42.05 2,425,072 +0.14(+0.33%)
Jun 07, 2012 43.01 43.88 41.80 41.91 3,587,450 -0.01(-0.02%)
Jun 06, 2012 40.99 42.56 40.83 41.92 3,646,853 +1.40(+3.46%)
Jun 05, 2012 39.97 40.99 39.88 40.52 2,889,643 +0.35(+0.87%)
Jun 04, 2012 40.62 40.74 39.32 40.17 3,567,752 -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.