Transocean Ltd (NY: RIG )

3.880 USD +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 76.10 76.43 75.21 75.84 2,938,367 -1.72(-2.22%)
Aug 28, 2009 78.30 79.05 77.19 77.56 3,170,938 +0.22(+0.28%)
Aug 27, 2009 75.90 77.45 75.04 77.34 3,315,251 +0.78(+1.02%)
Aug 26, 2009 76.05 77.38 76.05 76.56 3,782,460 -0.63(-0.82%)
Aug 25, 2009 78.76 79.16 76.44 77.19 4,071,364 -1.42(-1.81%)
Aug 24, 2009 77.95 79.34 77.54 78.61 3,793,080 +1.08(+1.39%)
Aug 21, 2009 76.42 77.84 76.08 77.53 4,384,659 +2.18(+2.89%)
Aug 20, 2009 74.77 75.98 74.77 75.35 3,855,223 +0.76(+1.02%)
Aug 19, 2009 72.43 75.36 72.35 74.59 4,818,666 +0.72(+0.97%)
Aug 18, 2009 72.92 73.99 72.28 73.87 3,561,429 +1.41(+1.94%)
Aug 17, 2009 72.30 73.12 72.00 72.46 3,927,145 -3.10(-4.10%)
Aug 14, 2009 77.40 77.82 74.63 75.56 4,325,520 -1.93(-2.49%)
Aug 13, 2009 76.41 77.96 76.01 77.49 4,790,693 +2.18(+2.89%)
Aug 12, 2009 73.99 76.29 73.89 75.31 3,838,251 +1.04(+1.40%)
Aug 11, 2009 75.50 75.70 73.80 74.27 4,312,956 -1.52(-2.01%)
Aug 10, 2009 75.67 76.67 75.16 75.79 4,050,478 +0.73(+0.97%)
Aug 07, 2009 78.00 78.02 75.00 75.06 6,351,314 -2.05(-2.66%)
Aug 06, 2009 77.88 78.36 76.18 77.11 3,506,549 -0.49(-0.63%)
Aug 05, 2009 80.33 78.91 76.60 77.60 8,552,744 -2.61(-3.25%)
Aug 04, 2009 80.87 81.43 79.90 80.21 4,692,041 -1.80(-2.19%)
Aug 03, 2009 81.55 82.91 81.22 82.01 4,379,376 +2.32(+2.91%)
Jul 31, 2009 77.77 79.95 77.52 79.69 4,179,827 +0.77(+0.98%)
Jul 30, 2009 79.46 79.65 78.16 78.92 5,127,590 +0.93(+1.19%)
Jul 29, 2009 79.13 79.21 76.60 77.99 6,131,155 -2.66(-3.30%)
Jul 28, 2009 80.16 80.73 79.02 80.65 4,499,603 -1.34(-1.63%)
Jul 27, 2009 81.54 82.70 81.11 81.99 4,577,309 +0.02(+0.02%)
Jul 24, 2009 79.10 82.05 79.10 81.97 1,646 +2.03(+2.54%)
Jul 23, 2009 77.49 80.32 76.60 79.94 5,348,943 +2.66(+3.44%)
Jul 22, 2009 76.50 78.11 75.61 77.28 4,629,614 -0.39(-0.50%)
Jul 21, 2009 77.06 78.65 76.29 77.67 6,505,637 +2.22(+2.94%)
Jul 20, 2009 75.16 75.95 74.10 75.45 4,213,899 +1.11(+1.49%)
Jul 17, 2009 73.50 74.96 73.05 74.34 3,999,334 +0.82(+1.12%)
Jul 16, 2009 71.88 73.90 71.36 73.52 4,050,902 +0.98(+1.35%)
Jul 15, 2009 71.79 72.75 71.30 72.54 4,496,268 +2.13(+3.03%)
Jul 14, 2009 70.49 70.93 69.28 70.41 3,543,281 +0.71(+1.02%)
Jul 13, 2009 68.39 69.72 68.09 69.70 3,870,104 +0.67(+0.97%)
Jul 10, 2009 67.00 69.25 66.82 69.03 4,377,735 +0.75(+1.10%)
Jul 09, 2009 68.51 69.42 66.82 68.28 6,574,326 +0.86(+1.28%)
Jul 08, 2009 66.79 68.00 65.04 67.42 7,771,581 +0.11(+0.16%)
Jul 07, 2009 69.30 69.64 67.00 67.31 5,808,171 -2.66(-3.80%)
Jul 06, 2009 68.41 70.09 67.42 69.97 7,348,825 -0.77(-1.09%)
Jul 02, 2009 71.80 72.00 69.58 70.74 5,729,913 -2.73(-3.72%)
Jul 01, 2009 75.28 76.37 73.34 73.47 4,512,401 -0.82(-1.10%)
Jun 30, 2009 75.75 77.08 73.66 74.29 5,036,147 -1.43(-1.89%)
Jun 29, 2009 76.86 77.25 75.25 75.72 3,943,957 -0.16(-0.21%)
Jun 26, 2009 75.13 76.27 74.77 75.88 4,786,640 -0.15(-0.20%)
Jun 25, 2009 74.87 76.50 74.81 76.03 5,048,539 +2.70(+3.68%)
Jun 24, 2009 73.93 75.22 72.53 73.33 5,249,316 +0.35(+0.48%)
Jun 23, 2009 72.83 73.80 71.48 72.98 4,893,627 +0.62(+0.86%)
Jun 22, 2009 75.07 75.47 72.36 72.36 6,058,730 -4.65(-6.04%)
Jun 19, 2009 78.20 78.82 76.20 77.01 4,389,843 -0.26(-0.34%)
Jun 18, 2009 77.24 78.69 76.65 77.27 4,005,589 -0.31(-0.40%)
Jun 17, 2009 77.99 78.93 76.56 77.58 7,326,661 -1.18(-1.50%)
Jun 16, 2009 81.76 82.13 78.55 78.76 4,940,656 -1.90(-2.36%)
Jun 15, 2009 81.70 81.88 78.91 80.66 4,706,489 -1.92(-2.33%)
Jun 12, 2009 83.19 83.67 81.60 82.58 4,270,806 -2.07(-2.45%)
Jun 11, 2009 84.39 85.57 83.05 84.65 6,340,893 +0.70(+0.83%)
Jun 10, 2009 84.35 84.97 83.00 83.95 5,347,250 +0.89(+1.07%)
Jun 09, 2009 82.93 84.09 82.00 83.06 4,386,448 +1.63(+2.00%)
Jun 08, 2009 81.50 81.89 80.12 81.43 4,325,889 -1.00(-1.21%)
Jun 05, 2009 83.18 83.69 80.27 82.43 5,540,730 +0.41(+0.50%)
Jun 04, 2009 81.01 82.82 79.93 82.02 4,342,912 +2.15(+2.69%)
Jun 03, 2009 81.77 82.42 78.50 79.87 6,422,853 -3.89(-4.64%)
Jun 02, 2009 82.90 84.32 82.68 83.76 5,138,281 +0.32(+0.38%)
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.