Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.26	42.75	41.94	42.49	3,468,980	+0.12(+0.28%)
May 29, 2014	42.19	42.72	42.08	42.37	5,018,064	+0.35(+0.83%)
May 28, 2014	42.48	42.55	41.42	42.02	5,674,334	-1.34(-3.09%)
May 27, 2014	43.04	43.37	42.85	43.36	5,905,410	+0.81(+1.90%)
May 23, 2014	42.64	42.55	42.55	42.55	3,399,200	-0.04(-0.08%)
May 22, 2014	42.00	42.68	42.00	42.59	2,280,323	+0.65(+1.54%)
May 21, 2014	41.49	41.95	41.44	41.94	3,443,403	+0.65(+1.57%)
May 20, 2014	41.50	41.67	41.09	41.29	2,868,653	-0.14(-0.34%)
May 19, 2014	41.75	41.84	41.39	41.43	4,279,781	-0.17(-0.41%)
May 16, 2014	41.61	41.73	41.14	41.60	4,094,319	-0.15(-0.36%)
May 15, 2014	42.14	42.14	41.28	41.75	4,745,697	-0.45(-1.07%)
May 14, 2014	42.19	42.49	42.09	42.20	2,727,418	-0.12(-0.28%)
May 13, 2014	42.38	42.50	42.08	42.32	3,847,489	-0.19(-0.45%)
May 12, 2014	42.00	42.56	41.70	42.51	4,109,963	+0.77(+1.84%)
May 09, 2014	41.82	42.14	41.27	41.74	6,363,783	+0.27(+0.65%)
May 08, 2014	44.55	44.80	41.40	41.47	13,028,853	-1.86(-4.29%)
May 07, 2014	42.78	43.36	42.34	43.33	4,501,451	+0.27(+0.63%)
May 06, 2014	42.99	43.16	42.49	43.06	3,823,441	+0.21(+0.49%)
May 05, 2014	42.64	43.36	42.57	42.85	2,791,101	-0.14(-0.33%)
May 02, 2014	42.63	43.40	42.50	42.99	3,946,874	+0.65(+1.54%)
May 01, 2014	43.05	43.05	42.26	42.34	3,665,305	-0.73(-1.69%)
Apr 30, 2014	42.79	43.30	42.40	43.07	3,917,367	+0.15(+0.35%)
Apr 29, 2014	43.30	43.54	42.83	42.92	3,784,295	+0.18(+0.42%)
Apr 28, 2014	42.93	43.19	42.35	42.74	3,274,485	-0.14(-0.33%)
Apr 25, 2014	42.92	43.46	42.61	42.88	4,636,587	-0.25(-0.58%)
Apr 24, 2014	41.53	43.48	41.23	43.13	8,165,884	+1.71(+4.13%)
Apr 23, 2014	40.87	41.80	40.79	41.42	4,200,170	+0.37(+0.90%)
Apr 22, 2014	40.48	41.25	40.31	41.05	3,533,888	+0.51(+1.26%)
Apr 21, 2014	40.72	40.85	40.16	40.54	3,288,423	-0.04(-0.10%)
Apr 17, 2014	40.80	40.58	40.58	40.58	4,687,000	+0.00(+0.00%)
Apr 16, 2014	41.39	41.47	40.35	40.58	5,777,152	-0.91(-2.19%)
Apr 15, 2014	41.13	41.55	40.95	41.49	5,476,425	+0.44(+1.07%)
Apr 14, 2014	39.99	41.07	39.57	41.05	5,898,059	+1.60(+4.06%)
Apr 11, 2014	40.60	40.62	39.41	39.45	6,238,417	-1.15(-2.83%)
Apr 10, 2014	40.79	41.38	40.55	40.60	5,192,839	-0.29(-0.71%)
Apr 09, 2014	42.52	42.52	40.71	40.89	6,515,033	-1.14(-2.71%)
Apr 08, 2014	41.29	42.32	41.24	42.03	5,803,563	+0.71(+1.72%)
Apr 07, 2014	41.65	41.67	41.00	41.32	5,038,443	-0.29(-0.70%)
Apr 04, 2014	41.50	42.08	41.44	41.61	5,280,546	+0.29(+0.70%)
Apr 03, 2014	41.42	41.50	40.97	41.32	4,581,300	-0.09(-0.22%)
Apr 02, 2014	41.23	41.78	41.08	41.41	4,278,639	+0.20(+0.49%)
Apr 01, 2014	41.35	41.47	40.88	41.21	5,591,482	-0.13(-0.31%)
Mar 31, 2014	41.35	41.48	41.07	41.34	3,937,291	+0.15(+0.36%)
Mar 28, 2014	40.67	41.25	40.54	41.19	4,213,758	+0.83(+2.06%)
Mar 27, 2014	40.53	41.10	40.33	40.36	4,624,878	-0.11(-0.27%)
Mar 26, 2014	40.74	41.11	40.43	40.47	4,360,517	-0.16(-0.39%)
Mar 25, 2014	40.28	40.69	39.95	40.63	4,305,438	+0.75(+1.88%)
Mar 24, 2014	40.47	40.62	39.83	39.88	4,267,958	-0.52(-1.29%)
Mar 21, 2014	40.34	40.87	40.18	40.40	8,919,790	+0.28(+0.70%)
Mar 20, 2014	39.42	40.45	39.33	40.12	5,383,550	+0.31(+0.78%)
Mar 19, 2014	39.94	40.19	39.56	39.81	6,149,244	+0.62(+1.58%)
Mar 18, 2014	38.71	39.41	38.58	39.19	5,594,628	+0.28(+0.72%)
Mar 17, 2014	38.96	39.11	38.47	38.91	6,056,191	+0.07(+0.18%)
Mar 14, 2014	39.47	39.70	38.55	38.84	8,914,767	-0.70(-1.77%)
Mar 13, 2014	40.97	40.97	39.14	39.54	14,662,105	-1.25(-3.06%)
Mar 12, 2014	41.38	41.64	40.72	40.79	6,326,413	-0.89(-2.14%)
Mar 11, 2014	41.94	42.60	41.58	41.68	4,481,073	-0.18(-0.43%)
Mar 10, 2014	42.03	42.16	41.27	41.86	5,249,165	-0.21(-0.50%)
Mar 07, 2014	42.62	42.62	41.89	42.07	5,138,447	-0.49(-1.15%)
Mar 06, 2014	42.60	43.00	42.36	42.56	6,067,254	+0.13(+0.31%)
Mar 05, 2014	41.90	42.74	41.75	42.43	5,201,210	+0.43(+1.02%)
Mar 04, 2014	41.94	42.23	41.37	42.00	4,661,596	+0.33(+0.79%)

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.