Transocean Ltd (NY: RIG )

3.670 -0.190 (-4.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 39.91 40.27 39.31 39.98 6,280,681 +0.10(+0.25%)
Jul 31, 2014 40.75 40.86 39.82 39.88 7,814,114 -0.92(-2.25%)
Jul 30, 2014 40.81 41.32 40.75 40.80 4,188,797 -0.14(-0.34%)
Jul 29, 2014 41.20 41.40 40.93 40.94 3,148,925 -0.07(-0.17%)
Jul 28, 2014 41.50 41.52 40.77 41.01 4,644,020 -0.58(-1.40%)
Jul 25, 2014 41.52 41.91 41.33 41.59 3,767,157 +0.04(+0.10%)
Jul 24, 2014 42.45 42.48 41.52 41.55 8,681,774 -1.24(-2.89%)
Jul 23, 2014 43.00 43.07 42.58 42.79 3,407,822 -0.38(-0.87%)
Jul 22, 2014 42.74 43.29 42.62 43.17 3,348,960 +0.47(+1.11%)
Jul 21, 2014 42.28 42.75 41.94 42.69 4,857,274 +0.36(+0.84%)
Jul 18, 2014 42.80 43.11 42.32 42.34 5,341,256 -0.47(-1.11%)
Jul 17, 2014 43.83 43.95 42.78 42.81 5,970,808 -1.14(-2.59%)
Jul 16, 2014 43.23 43.99 43.04 43.95 3,999,648 +0.83(+1.93%)
Jul 15, 2014 42.99 43.49 42.33 43.12 5,263,380 +0.23(+0.53%)
Jul 14, 2014 42.55 43.03 42.44 42.89 3,098,676 +0.48(+1.14%)
Jul 11, 2014 42.53 42.81 42.24 42.40 4,779,156 -0.36(-0.83%)
Jul 10, 2014 42.59 43.04 42.24 42.76 5,203,977 -0.56(-1.30%)
Jul 09, 2014 42.94 43.35 42.70 43.32 3,793,427 +0.35(+0.81%)
Jul 08, 2014 43.08 43.18 42.52 42.98 6,848,947 -0.46(-1.07%)
Jul 07, 2014 43.99 44.06 43.40 43.44 2,875,988 -0.40(-0.90%)
Jul 03, 2014 44.21 43.84 43.84 43.84 2,417,164 -0.38(-0.85%)
Jul 02, 2014 44.14 44.53 43.79 44.21 4,515,321 +0.07(+0.16%)
Jul 01, 2014 44.56 44.70 43.94 44.14 4,250,747 -0.38(-0.84%)
Jun 30, 2014 43.93 44.71 43.82 44.52 3,787,032 +0.49(+1.12%)
Jun 27, 2014 43.31 44.09 43.27 44.03 2,667,374 +0.41(+0.93%)
Jun 26, 2014 44.21 44.27 42.87 43.62 4,691,352 -0.64(-1.45%)
Jun 25, 2014 44.08 44.51 43.96 44.26 3,918,924 +0.05(+0.11%)
Jun 24, 2014 45.37 45.42 44.06 44.21 5,323,541 -1.27(-2.78%)
Jun 23, 2014 45.28 45.60 44.99 45.48 4,094,602 +0.61(+1.37%)
Jun 20, 2014 44.32 45.13 44.24 44.87 5,488,606 +0.64(+1.45%)
Jun 19, 2014 44.29 44.49 44.01 44.22 3,249,323 -0.19(-0.42%)
Jun 18, 2014 44.40 44.59 43.89 44.41 4,607,497 -0.17(-0.38%)
Jun 17, 2014 43.97 44.64 43.70 44.58 4,873,496 +0.36(+0.80%)
Jun 16, 2014 43.84 44.58 43.52 44.22 5,862,748 +0.40(+0.90%)
Jun 13, 2014 43.54 43.84 43.14 43.83 4,162,811 +0.52(+1.21%)
Jun 12, 2014 42.08 43.31 42.01 43.30 5,184,155 +1.45(+3.47%)
Jun 11, 2014 41.74 41.91 41.53 41.85 2,851,646 -0.26(-0.61%)
Jun 10, 2014 42.40 42.46 42.01 42.11 3,622,903 -0.04(-0.09%)
Jun 06, 2014 41.79 42.33 41.72 42.15 3,530,417 +0.31(+0.73%)
Jun 05, 2014 41.33 41.87 40.94 41.84 3,702,335 +0.44(+1.07%)
Jun 04, 2014 41.36 41.55 41.23 41.40 2,638,259 -0.22(-0.52%)
Jun 03, 2014 41.21 41.70 40.98 41.61 4,109,819 +0.46(+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.