Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	51.26	51.49	50.16	51.47	1,818,943	+0.19(+0.37%)
Apr 29, 2013	51.46	51.72	50.82	51.28	1,728,748	+0.12(+0.23%)
Apr 26, 2013	50.87	51.52	50.84	51.16	2,086,399	+0.32(+0.63%)
Apr 25, 2013	50.98	51.55	50.56	50.84	2,121,597	+0.03(+0.06%)
Apr 24, 2013	49.77	51.25	49.69	50.81	3,187,126	+1.45(+2.94%)
Apr 23, 2013	49.10	49.49	48.61	49.36	1,953,353	+0.51(+1.04%)
Apr 22, 2013	48.55	48.95	48.00	48.85	1,794,656	+0.32(+0.66%)
Apr 19, 2013	48.50	49.04	47.81	48.53	3,475,271	+0.15(+0.31%)
Apr 18, 2013	48.00	49.32	47.77	48.38	3,060,812	+0.38(+0.79%)
Apr 17, 2013	48.38	48.40	46.53	48.00	6,927,778	-1.16(-2.36%)
Apr 16, 2013	48.92	49.22	48.11	49.16	2,637,871	+0.33(+0.68%)
Apr 15, 2013	49.97	49.97	48.66	48.83	3,323,626	-1.68(-3.33%)
Apr 12, 2013	51.21	51.24	49.74	50.51	3,722,193	-1.36(-2.62%)
Apr 11, 2013	51.52	51.90	50.95	51.87	2,807,236	+0.48(+0.93%)
Apr 10, 2013	50.91	51.77	50.88	51.39	2,450,263	+0.32(+0.63%)
Apr 09, 2013	50.67	51.48	50.49	51.07	2,151,445	+0.11(+0.22%)
Apr 08, 2013	50.42	51.24	50.32	50.96	2,428,573	+0.62(+1.23%)
Apr 05, 2013	49.11	50.47	49.04	50.34	2,266,256	+0.46(+0.92%)
Apr 04, 2013	49.85	50.15	49.49	49.88	2,134,392	-0.04(-0.08%)
Apr 03, 2013	50.71	50.71	49.66	49.92	2,900,884	-0.59(-1.17%)
Apr 02, 2013	51.23	51.23	50.25	50.51	2,321,132	-0.53(-1.04%)
Apr 01, 2013	52.03	52.03	50.80	51.04	1,716,101	-0.92(-1.77%)
Mar 28, 2013	51.75	52.08	51.40	51.96	1,770,787	+0.02(+0.04%)
Mar 27, 2013	50.60	52.33	50.54	51.94	3,262,200	+1.04(+2.04%)
Mar 26, 2013	51.02	51.19	50.67	50.90	3,888,842	-0.05(-0.10%)
Mar 25, 2013	51.67	52.02	50.75	50.95	2,741,064	-0.71(-1.37%)
Mar 22, 2013	51.88	52.11	51.41	51.66	1,960,043	-0.14(-0.27%)
Mar 21, 2013	52.52	53.01	51.77	51.80	2,218,777	-1.17(-2.21%)
Mar 20, 2013	52.69	53.15	52.23	52.97	1,818,764	+0.75(+1.44%)
Mar 19, 2013	53.22	53.25	51.65	52.22	3,091,085	-1.05(-1.97%)
Mar 18, 2013	52.61	53.55	52.32	53.27	2,698,622	-0.29(-0.54%)
Mar 15, 2013	53.34	54.08	53.13	53.56	3,814,041	-0.20(-0.37%)
Mar 14, 2013	53.15	53.77	52.74	53.76	3,711,802	+0.94(+1.78%)
Mar 13, 2013	53.28	53.49	52.72	52.82	2,629,881	-0.46(-0.86%)
Mar 12, 2013	53.14	53.64	52.89	53.28	1,886,659	+0.28(+0.53%)
Mar 11, 2013	53.05	53.30	52.40	53.00	2,050,215	-0.22(-0.41%)
Mar 08, 2013	53.18	53.44	52.86	53.22	2,665,036	+0.09(+0.17%)
Mar 07, 2013	53.84	53.89	52.95	53.13	2,533,984	-0.32(-0.60%)
Mar 06, 2013	53.30	54.30	53.02	53.45	3,852,535	+0.42(+0.79%)
Mar 05, 2013	53.12	53.33	51.91	53.03	5,484,518	+0.84(+1.61%)
Mar 04, 2013	54.25	54.36	51.76	52.19	10,250,175	+0.04(+0.08%)
Mar 01, 2013	51.76	52.33	51.20	52.15	3,446,581	-0.15(-0.29%)
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%)

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.