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 31, 2014 29.02 29.50 28.25 29.49 9,289,576 +0.34(+1.15%)
Oct 30, 2014 28.89 29.49 28.75 29.16 7,659,766 -0.41(-1.37%)
Oct 29, 2014 29.75 30.31 29.09 29.56 8,690,454 +0.01(+0.03%)
Oct 28, 2014 28.60 29.59 28.07 29.55 10,614,580 +1.35(+4.80%)
Oct 27, 2014 29.50 29.87 28.17 28.20 13,505,265 -1.67(-5.59%)
Oct 24, 2014 30.14 30.17 29.23 29.87 6,536,949 -0.26(-0.85%)
Oct 23, 2014 29.65 30.63 29.35 30.13 12,448,042 +1.04(+3.57%)
Oct 22, 2014 30.09 30.76 29.05 29.09 10,473,635 -1.05(-3.48%)
Oct 21, 2014 29.30 30.23 29.13 30.13 9,207,839 +1.15(+3.96%)
Oct 20, 2014 28.39 29.00 28.02 28.99 8,804,074 +0.53(+1.88%)
Oct 17, 2014 30.15 30.59 27.96 28.45 17,250,684 -1.35(-4.54%)
Oct 16, 2014 28.19 30.55 28.11 29.81 14,818,776 +0.70(+2.41%)
Oct 15, 2014 28.05 29.26 27.59 29.11 15,101,431 +0.46(+1.62%)
Oct 14, 2014 28.87 29.98 27.96 28.64 14,426,912 +0.05(+0.17%)
Oct 13, 2014 28.69 29.98 28.48 28.59 13,339,433 +0.19(+0.66%)
Oct 10, 2014 28.95 29.85 28.04 28.40 17,115,690 -1.08(-3.66%)
Oct 09, 2014 30.58 30.73 29.18 29.48 12,827,511 -1.32(-4.30%)
Oct 08, 2014 30.62 30.89 29.43 30.81 15,726,493 +0.23(+0.74%)
Oct 07, 2014 30.55 31.85 30.37 30.58 11,450,348 -0.01(-0.03%)
Oct 06, 2014 30.03 30.83 29.81 30.59 11,283,429 +0.78(+2.62%)
Oct 03, 2014 31.18 31.26 29.73 29.81 16,192,650 -1.41(-4.53%)
Oct 02, 2014 30.51 31.45 29.84 31.22 22,001,408 +0.52(+1.71%)
Oct 01, 2014 31.40 32.04 30.52 30.70 14,366,789 -0.91(-2.88%)
Sep 30, 2014 32.01 32.12 31.40 31.61 10,551,059 -0.61(-1.90%)
Sep 29, 2014 32.38 32.44 32.00 32.22 8,702,992 -0.67(-2.04%)
Sep 26, 2014 32.15 32.93 32.08 32.89 6,780,634 +0.77(+2.40%)
Sep 25, 2014 32.38 32.60 31.84 32.12 9,484,606 -0.52(-1.61%)
Sep 24, 2014 33.03 33.03 31.97 32.65 12,510,146 -0.41(-1.23%)
Sep 23, 2014 33.14 33.35 32.76 33.05 10,344,153 -0.20(-0.59%)
Sep 22, 2014 33.70 33.75 33.10 33.25 9,318,369 -0.44(-1.32%)
Sep 19, 2014 35.07 35.10 33.38 33.69 14,647,855 -1.06(-3.04%)
Sep 18, 2014 34.40 34.78 33.67 34.75 12,244,018 +0.38(+1.09%)
Sep 17, 2014 35.13 35.16 34.18 34.38 10,514,340 -0.59(-1.70%)
Sep 16, 2014 35.01 35.57 34.90 34.97 7,403,868 -0.19(-0.53%)
Sep 15, 2014 35.38 35.74 34.98 35.16 8,494,558 -0.30(-0.84%)
Sep 12, 2014 36.62 36.72 35.38 35.45 16,847,312 -1.49(-4.04%)
Sep 11, 2014 36.31 37.02 36.27 36.95 5,743,567 +0.12(+0.32%)
Sep 10, 2014 36.67 37.05 36.35 36.83 5,393,866 +0.10(+0.27%)
Sep 09, 2014 36.79 37.13 36.59 36.73 4,890,068 -0.11(-0.30%)
Sep 08, 2014 37.17 37.23 36.78 36.84 5,676,494 -0.34(-0.90%)
Sep 05, 2014 37.18 37.31 36.94 37.17 10,512,063 -0.16(-0.42%)
Sep 04, 2014 37.59 38.43 36.98 37.33 14,901,377 -0.29(-0.76%)
Sep 03, 2014 37.77 38.21 37.57 37.62 4,211,127 +0.07(+0.18%)
Sep 02, 2014 38.27 38.27 37.41 37.55 5,535,141 -0.66(-1.73%)
Aug 29, 2014 38.06 38.21 38.21 38.21 3,950,219 +0.24(+0.62%)
Aug 28, 2014 38.03 38.09 37.72 37.98 4,184,674 -0.18(-0.47%)
Aug 27, 2014 37.78 38.38 37.62 38.15 5,500,097 +0.07(+0.18%)
Aug 26, 2014 37.07 38.39 37.00 38.08 8,856,501 +1.03(+2.77%)
Aug 25, 2014 37.62 37.64 36.91 37.06 5,342,519 -0.48(-1.29%)
Aug 22, 2014 38.12 38.15 37.24 37.54 6,263,730 -0.69(-1.81%)
Aug 21, 2014 38.35 38.43 37.98 38.23 4,550,951 -0.05(-0.13%)
Aug 20, 2014 38.61 38.61 37.90 38.28 5,698,831 -0.80(-2.05%)
Aug 19, 2014 38.99 39.24 38.82 39.08 5,502,274 +0.28(+0.71%)
Aug 18, 2014 38.81 39.09 38.61 38.81 4,616,731 +0.07(+0.18%)
Aug 15, 2014 38.61 38.76 38.15 38.74 5,080,517 +0.37(+0.95%)
Aug 14, 2014 38.53 38.66 38.20 38.37 6,997,197 +0.22(+0.57%)
Aug 13, 2014 38.80 39.04 38.07 38.15 5,766,395 -0.53(-1.38%)
Aug 12, 2014 38.82 39.11 38.54 38.69 4,488,511 -0.44(-1.11%)
Aug 11, 2014 38.71 39.14 38.33 39.12 5,515,322 +0.64(+1.67%)
Aug 08, 2014 38.07 38.42 37.72 38.48 5,841,513 +0.68(+1.80%)
Aug 07, 2014 38.94 38.94 37.58 37.80 13,062,967 +0.08(+0.21%)
Aug 06, 2014 38.10 38.54 37.70 37.72 8,559,975 -0.42(-1.09%)
Aug 05, 2014 38.98 38.99 37.69 38.13 11,804,281 -0.91(-2.33%)
Aug 04, 2014 39.05 39.31 38.60 39.04 9,499,918 -0.94(-2.35%)
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.