Transocean Ltd (NY: RIG )

4.050 USD +0.140 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.50 38.65 38.65 38.65 3,905,500 +0.24(+0.62%)
Aug 28, 2014 38.47 38.53 38.15 38.41 4,137,301 -0.18(-0.47%)
Aug 27, 2014 38.21 38.82 38.05 38.59 5,437,832 +0.07(+0.18%)
Aug 26, 2014 37.49 38.83 37.42 38.52 8,756,239 +1.04(+2.77%)
Aug 25, 2014 38.05 38.07 37.33 37.48 5,282,038 -0.49(-1.29%)
Aug 22, 2014 38.56 38.59 37.67 37.97 6,192,820 -0.70(-1.81%)
Aug 21, 2014 38.79 38.87 38.42 38.67 4,499,431 -0.05(-0.13%)
Aug 20, 2014 39.05 39.05 38.33 38.72 5,634,316 -0.81(-2.05%)
Aug 19, 2014 39.44 39.69 39.26 39.53 5,439,984 +0.28(+0.71%)
Aug 18, 2014 39.25 39.53 39.05 39.25 4,564,466 +0.07(+0.18%)
Aug 15, 2014 39.05 39.20 38.59 39.18 5,023,002 +0.37(+0.95%)
Aug 14, 2014 38.97 39.10 38.64 38.81 6,917,984 +0.22(+0.57%)
Aug 13, 2014 39.24 39.49 38.51 38.59 5,701,115 -0.54(-1.38%)
Aug 12, 2014 39.26 39.56 38.98 39.13 4,437,698 -0.44(-1.11%)
Aug 11, 2014 39.15 39.59 38.77 39.57 5,452,885 +0.65(+1.67%)
Aug 08, 2014 38.51 38.86 38.15 38.92 5,775,383 +0.69(+1.80%)
Aug 07, 2014 39.39 39.39 38.01 38.23 12,915,084 +0.08(+0.21%)
Aug 06, 2014 38.54 38.98 38.13 38.15 8,463,069 -0.42(-1.09%)
Aug 05, 2014 39.43 39.44 38.12 38.57 11,670,647 -0.92(-2.33%)
Aug 04, 2014 39.50 39.76 39.04 39.49 9,392,372 -0.95(-2.35%)
Aug 01, 2014 40.37 40.73 39.76 40.44 6,209,579 +0.10(+0.25%)
Jul 31, 2014 41.22 41.33 40.28 40.34 7,725,652 -0.93(-2.25%)
Jul 30, 2014 41.28 41.79 41.22 41.27 4,141,377 -0.14(-0.34%)
Jul 29, 2014 41.67 41.87 41.40 41.41 3,113,277 -0.07(-0.17%)
Jul 28, 2014 41.98 42.00 41.24 41.48 4,591,446 -0.59(-1.40%)
Jul 25, 2014 42.00 42.39 41.80 42.07 3,724,510 +0.04(+0.10%)
Jul 24, 2014 42.94 42.97 42.00 42.03 8,583,490 -1.25(-2.89%)
Jul 23, 2014 43.49 43.56 43.07 43.28 3,369,243 -0.38(-0.87%)
Jul 22, 2014 43.23 43.79 43.11 43.66 3,311,048 +0.48(+1.11%)
Jul 21, 2014 42.76 43.24 42.42 43.18 4,802,286 +0.36(+0.84%)
Jul 18, 2014 43.29 43.60 42.80 42.82 5,280,789 -0.48(-1.11%)
Jul 17, 2014 44.33 44.45 43.27 43.30 5,903,214 -1.15(-2.59%)
Jul 16, 2014 43.73 44.49 43.53 44.45 3,954,369 +0.84(+1.93%)
Jul 15, 2014 43.48 43.99 42.81 43.61 5,203,795 +0.23(+0.53%)
Jul 14, 2014 43.04 43.52 42.93 43.38 3,063,597 +0.49(+1.14%)
Jul 11, 2014 43.02 43.30 42.72 42.89 4,725,053 -0.36(-0.83%)
Jul 10, 2014 43.08 43.53 42.72 43.25 5,145,064 -0.57(-1.30%)
Jul 09, 2014 43.43 43.85 43.18 43.82 3,750,483 +0.35(+0.81%)
Jul 08, 2014 43.57 43.67 43.01 43.47 6,771,412 -0.47(-1.07%)
Jul 07, 2014 44.49 44.56 43.90 43.94 2,843,430 -0.40(-0.90%)
Jul 03, 2014 44.72 44.34 44.34 44.34 2,389,800 -0.38(-0.85%)
Jul 02, 2014 44.65 45.04 44.29 44.72 4,464,204 +0.07(+0.16%)
Jul 01, 2014 45.07 45.21 44.45 44.65 4,202,626 -0.38(-0.84%)
Jun 30, 2014 44.43 45.22 44.32 45.03 3,744,160 +0.50(+1.12%)
Jun 27, 2014 43.81 44.59 43.77 44.53 2,637,178 +0.41(+0.93%)
Jun 26, 2014 44.72 44.78 43.37 44.12 4,638,243 -0.65(-1.45%)
Jun 25, 2014 44.58 45.02 44.46 44.77 3,874,559 +0.05(+0.11%)
Jun 24, 2014 45.89 45.94 44.56 44.72 5,263,275 -1.28(-2.78%)
Jun 23, 2014 45.80 46.12 45.51 46.00 4,048,248 +0.62(+1.37%)
Jun 20, 2014 44.83 45.65 44.75 45.38 5,426,471 +0.65(+1.45%)
Jun 19, 2014 44.80 45.00 44.51 44.73 3,212,539 -0.19(-0.42%)
Jun 18, 2014 44.91 45.10 44.39 44.92 4,555,337 -0.17(-0.38%)
Jun 17, 2014 44.47 45.15 44.20 45.09 4,818,325 +0.36(+0.80%)
Jun 16, 2014 44.34 45.09 44.02 44.73 5,796,377 +0.40(+0.90%)
Jun 13, 2014 44.04 44.34 43.64 44.33 4,115,685 +0.53(+1.21%)
Jun 12, 2014 42.56 43.81 42.49 43.80 5,125,467 +1.47(+3.47%)
Jun 11, 2014 42.22 42.39 42.01 42.33 2,819,364 -0.26(-0.61%)
Jun 10, 2014 42.89 42.95 42.49 42.59 3,581,889 -0.04(-0.09%)
Jun 06, 2014 42.27 42.81 42.20 42.63 3,490,450 +0.31(+0.73%)
Jun 05, 2014 41.80 42.35 41.41 42.32 3,660,422 +0.45(+1.07%)
Jun 04, 2014 41.83 42.03 41.70 41.87 2,608,392 -0.22(-0.52%)
Jun 03, 2014 41.68 42.18 41.45 42.09 4,063,293 +0.47(+1.13%)
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.