Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	42.45	43.50	42.19	42.85	22,037,976	+1.22(+2.93%)
Nov 29, 2011	43.03	43.69	41.28	41.63	23,593,640	-4.31(-9.38%)
Nov 28, 2011	46.37	46.76	45.50	45.94	5,021,807	+1.43(+3.21%)
Nov 25, 2011	44.54	45.66	44.12	44.51	3,666,010	-0.16(-0.36%)
Nov 23, 2011	45.09	46.33	44.66	44.67	8,082,802	-0.96(-2.10%)
Nov 22, 2011	45.10	46.48	44.84	45.63	7,401,569	+0.10(+0.22%)
Nov 21, 2011	46.44	46.64	44.44	45.53	12,514,311	-1.94(-4.09%)
Nov 18, 2011	49.17	49.43	47.39	47.47	5,908,709	-1.46(-2.98%)
Nov 17, 2011	49.68	49.76	48.51	48.93	7,263,265	-0.60(-1.21%)
Nov 16, 2011	47.86	50.35	47.86	49.53	11,681,084	+1.67(+3.49%)
Nov 15, 2011	49.44	49.88	46.70	47.86	19,432,622	-1.85(-3.72%)
Nov 14, 2011	49.95	50.68	49.52	49.71	3,102,538	-0.32(-0.64%)
Nov 11, 2011	49.83	50.28	49.50	50.03	3,729,383	+0.88(+1.79%)
Nov 10, 2011	50.84	50.84	48.82	49.15	8,662,308	-1.14(-2.27%)
Nov 09, 2011	50.12	51.68	50.03	50.29	9,412,024	-1.45(-2.80%)
Nov 08, 2011	51.92	52.00	50.80	51.74	6,169,260	+0.84(+1.65%)
Nov 07, 2011	50.10	51.15	50.00	50.90	5,330,015	+0.78(+1.56%)
Nov 04, 2011	48.36	50.49	48.24	50.12	11,695,292	+1.12(+2.29%)
Nov 03, 2011	52.04	52.90	47.99	49.00	29,925,444	-6.99(-12.48%)
Nov 02, 2011	56.96	57.25	55.40	55.99	4,503,242	+0.25(+0.45%)
Nov 01, 2011	54.32	56.71	53.73	55.74	5,124,609	-1.41(-2.47%)
Oct 31, 2011	59.18	59.24	57.08	57.15	3,453,083	-2.84(-4.73%)
Oct 28, 2011	58.62	60.09	58.20	59.99	3,084,405	+0.70(+1.18%)
Oct 27, 2011	58.94	60.03	57.86	59.29	5,274,657	+2.68(+4.73%)
Oct 26, 2011	55.72	56.95	54.76	56.61	4,115,193	+1.39(+2.52%)
Oct 25, 2011	56.02	57.02	54.40	55.22	5,800,841	-0.60(-1.07%)
Oct 24, 2011	54.60	55.93	53.84	55.82	5,401,681	+1.39(+2.55%)
Oct 21, 2011	53.83	56.00	53.37	54.43	8,744,164	+1.40(+2.64%)
Oct 20, 2011	51.70	53.15	50.53	53.03	7,003,743	+1.93(+3.78%)
Oct 19, 2011	51.01	52.26	50.25	51.10	7,454,989	-0.07(-0.14%)
Oct 18, 2011	50.19	51.57	48.16	51.17	6,729,171	+0.70(+1.39%)
Oct 17, 2011	51.15	51.25	50.19	50.47	4,331,319	+0.05(+0.10%)
Oct 14, 2011	49.06	50.75	48.91	50.42	4,899,915	+2.28(+4.74%)
Oct 13, 2011	48.59	48.63	47.15	48.14	5,007,998	-0.91(-1.86%)
Oct 12, 2011	50.23	50.37	48.95	49.05	5,772,026	+0.06(+0.12%)
Oct 11, 2011	48.96	50.88	48.61	48.99	5,811,083	-0.17(-0.35%)
Oct 10, 2011	48.25	49.17	48.00	49.16	5,047,270	+2.67(+5.74%)
Oct 07, 2011	47.66	48.14	45.77	46.49	6,061,674	-0.89(-1.88%)
Oct 06, 2011	46.90	47.62	46.59	47.38	7,677,393	+1.76(+3.86%)
Oct 05, 2011	45.16	45.89	44.09	45.62	9,078,169	+0.56(+1.24%)
Oct 04, 2011	45.30	45.59	43.15	45.06	10,279,425	-0.85(-1.85%)
Oct 03, 2011	47.76	47.96	45.90	45.91	4,968,643	-1.83(-3.83%)
Sep 30, 2011	48.61	49.31	47.70	47.74	5,983,313	-1.86(-3.75%)
Sep 29, 2011	51.61	51.75	48.69	49.60	7,675,179	-0.89(-1.76%)
Sep 28, 2011	52.03	53.07	50.40	50.49	4,481,651	-1.25(-2.42%)
Sep 27, 2011	54.33	54.39	50.84	51.74	6,632,506	-0.73(-1.39%)
Sep 26, 2011	51.87	52.53	50.70	52.47	3,867,593	+1.26(+2.46%)
Sep 23, 2011	50.77	52.58	50.49	51.21	3,765,299	-0.46(-0.89%)
Sep 22, 2011	53.78	54.05	50.34	51.67	6,375,965	-4.63(-8.22%)
Sep 21, 2011	57.51	58.58	56.27	56.30	3,473,158	-1.56(-2.70%)
Sep 20, 2011	58.34	59.60	57.78	57.86	2,603,292	-0.44(-0.75%)
Sep 19, 2011	57.70	58.71	57.04	58.30	2,856,436	-0.87(-1.47%)
Sep 16, 2011	59.37	59.68	58.64	59.17	3,796,512	+0.58(+0.99%)
Sep 15, 2011	59.67	59.81	58.07	58.59	4,917,190	-0.30(-0.51%)
Sep 14, 2011	56.99	59.65	55.78	58.89	7,418,247	+2.39(+4.23%)
Sep 13, 2011	55.03	56.74	54.58	56.50	6,588,542	+1.55(+2.82%)
Sep 12, 2011	52.62	55.07	52.58	54.95	3,970,087	+0.74(+1.37%)
Sep 09, 2011	54.14	55.46	53.53	54.21	5,156,169	-1.21(-2.18%)
Sep 08, 2011	54.29	56.66	54.02	55.42	4,114,332	-0.24(-0.43%)
Sep 07, 2011	53.66	55.98	53.33	55.66	3,498,130	+3.23(+6.16%)
Sep 06, 2011	50.88	52.56	50.56	52.43	4,025,606	-1.30(-2.42%)
Sep 02, 2011	54.63	54.80	53.25	53.73	3,496,287	-2.08(-3.73%)

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.