Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	52.17	52.96	52.17	52.30	2,310,205	-0.34(-0.65%)
Feb 27, 2013	51.50	52.83	51.07	52.64	2,900,833	+1.39(+2.71%)
Feb 26, 2013	51.45	51.61	50.10	51.25	4,842,159	-2.03(-3.81%)
Feb 22, 2013	53.39	53.39	52.36	53.28	3,017,716	+0.12(+0.23%)
Feb 21, 2013	53.55	53.56	52.29	53.16	4,255,449	-1.16(-2.14%)
Feb 20, 2013	56.18	56.21	54.17	54.32	3,818,882	-1.94(-3.45%)
Feb 19, 2013	56.21	56.69	55.93	56.26	3,021,370	+0.00(+0.00%)
Feb 15, 2013	57.08	57.49	55.68	56.26	10,294,480	-3.04(-5.13%)
Feb 14, 2013	56.68	59.50	56.37	59.30	5,905,995	+2.24(+3.93%)
Feb 13, 2013	56.52	57.54	56.52	57.06	3,067,062	+0.92(+1.64%)
Feb 12, 2013	55.82	56.44	55.82	56.14	2,773,396	+0.39(+0.70%)
Feb 11, 2013	56.18	56.30	55.58	55.75	2,573,120	-0.63(-1.12%)
Feb 08, 2013	56.10	56.46	55.76	56.38	1,998,176	+0.15(+0.27%)
Feb 07, 2013	55.69	56.68	55.69	56.23	2,456,768	-0.30(-0.53%)
Feb 06, 2013	56.34	56.56	54.92	56.53	4,283,935	-0.45(-0.79%)
Feb 04, 2013	57.27	57.49	56.80	56.98	2,148,011	-1.00(-1.72%)
Feb 01, 2013	57.25	58.00	56.72	57.98	2,789,254	+1.27(+2.24%)
Jan 31, 2013	57.16	57.65	56.39	56.71	2,349,171	-0.69(-1.20%)
Jan 30, 2013	57.23	58.55	57.01	57.40	3,457,155	-0.32(-0.55%)
Jan 29, 2013	57.78	57.93	57.42	57.72	2,338,872	-0.45(-0.77%)
Jan 28, 2013	58.07	58.62	57.61	58.17	6,325,189	+1.41(+2.48%)
Jan 25, 2013	55.91	56.78	55.88	56.76	3,027,486	+1.16(+2.09%)
Jan 24, 2013	55.76	56.51	55.53	55.60	2,839,053	-0.33(-0.59%)
Jan 23, 2013	55.58	56.17	55.51	55.93	2,319,088	+0.18(+0.32%)
Jan 22, 2013	55.84	56.00	55.40	55.75	2,187,721	-0.03(-0.05%)
Jan 18, 2013	55.64	55.78	55.20	55.78	2,257,434	+0.47(+0.85%)
Jan 17, 2013	55.03	55.47	54.81	55.31	4,678,078	+0.62(+1.13%)
Jan 16, 2013	53.79	55.18	53.68	54.69	4,818,956	+0.80(+1.48%)
Jan 15, 2013	53.62	54.16	53.55	53.89	4,403,759	-0.04(-0.07%)
Jan 14, 2013	56.11	56.34	53.80	53.93	11,857,364	-0.16(-0.30%)
Jan 11, 2013	53.89	54.20	53.72	54.09	4,241,354	+0.10(+0.19%)
Jan 10, 2013	53.76	54.05	52.88	53.99	5,165,609	+1.23(+2.33%)
Jan 09, 2013	52.29	52.90	52.29	52.76	3,186,136	+0.40(+0.76%)
Jan 08, 2013	52.15	52.54	51.83	52.36	4,384,626	-0.15(-0.29%)
Jan 07, 2013	51.92	52.74	51.48	52.51	6,276,177	+0.69(+1.33%)
Jan 04, 2013	50.03	51.95	50.02	51.82	10,754,612	+2.62(+5.32%)
Jan 03, 2013	45.96	49.90	45.64	49.20	12,557,501	+2.96(+6.40%)
Jan 02, 2013	45.48	46.25	44.66	46.24	2,802,051	+1.58(+3.54%)
Dec 31, 2012	43.89	44.75	43.74	44.66	2,496,027	+0.46(+1.04%)
Dec 28, 2012	44.40	44.54	44.02	44.20	1,563,374	-0.29(-0.65%)
Dec 27, 2012	44.78	44.91	43.82	44.49	2,424,660	-0.17(-0.38%)
Dec 26, 2012	45.30	45.50	44.50	44.66	1,570,817	-0.50(-1.11%)
Dec 24, 2012	45.50	45.60	45.13	45.16	645,263	-0.48(-1.05%)
Dec 21, 2012	45.54	45.95	45.35	45.64	2,233,188	-0.86(-1.85%)
Dec 20, 2012	46.11	46.52	45.89	46.50	1,854,092	+0.09(+0.19%)
Dec 19, 2012	46.63	46.74	45.97	46.41	2,066,638	-0.04(-0.09%)
Dec 18, 2012	45.46	46.50	45.31	46.45	2,348,868	+1.23(+2.72%)
Dec 17, 2012	44.88	45.25	44.65	45.22	2,449,003	+0.57(+1.28%)
Dec 14, 2012	44.69	45.07	44.31	44.65	2,504,172	-0.16(-0.36%)
Dec 13, 2012	45.82	45.88	44.46	44.81	2,822,482	-0.97(-2.12%)
Dec 12, 2012	46.27	46.27	45.74	45.78	1,796,062	-0.12(-0.26%)
Dec 11, 2012	46.05	46.38	45.70	45.90	2,115,736	+0.06(+0.13%)
Dec 10, 2012	46.23	46.36	45.76	45.84	2,090,252	-0.29(-0.63%)
Dec 07, 2012	46.46	46.60	45.94	46.13	2,313,113	-0.22(-0.47%)
Dec 06, 2012	46.45	46.85	46.26	46.35	1,903,120	-0.29(-0.62%)
Dec 05, 2012	46.70	46.89	46.22	46.64	1,987,254	-0.05(-0.11%)

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.