Transocean Ltd (NY: RIG )

6.630 -0.030 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 84.96 86.76 82.97 83.78 6,182,138 -0.39(-0.46%)
Jan 28, 2010 87.63 87.93 84.00 84.17 5,093,800 -2.14(-2.47%)
Jan 27, 2010 86.44 87.38 84.12 86.30 4,074,434 -0.05(-0.06%)
Jan 26, 2010 85.34 87.98 84.79 86.35 4,584,076 +0.21(+0.24%)
Jan 25, 2010 85.07 87.17 85.07 86.14 3,500,851 +1.39(+1.64%)
Jan 22, 2010 87.56 87.75 84.63 84.75 5,010,690 -3.48(-3.94%)
Jan 21, 2010 89.95 90.61 87.79 88.23 5,202,358 -1.73(-1.92%)
Jan 20, 2010 90.81 90.86 89.49 89.96 4,851,980 -2.01(-2.18%)
Jan 19, 2010 90.27 92.18 89.97 91.97 3,638,187 +1.16(+1.27%)
Jan 15, 2010 91.31 90.81 90.81 90.81 4,344,786 -0.47(-0.52%)
Jan 14, 2010 90.77 92.15 90.32 91.28 3,573,033 +0.17(+0.18%)
Jan 13, 2010 89.28 91.31 88.64 91.12 4,226,925 +1.93(+2.16%)
Jan 12, 2010 89.97 90.75 89.02 89.19 5,265,715 -2.28(-2.50%)
Jan 11, 2010 93.53 93.81 90.58 91.47 4,128,809 -0.47(-0.52%)
Jan 08, 2010 89.49 92.16 89.49 91.95 5,266,363 +1.97(+2.19%)
Jan 07, 2010 89.78 90.68 88.94 89.98 4,006,241 -0.64(-0.71%)
Jan 06, 2010 87.24 90.96 87.00 90.62 6,687,802 +3.06(+3.50%)
Jan 05, 2010 86.14 87.78 85.74 87.56 5,289,457 +1.76(+2.05%)
Jan 04, 2010 83.52 86.17 83.52 85.80 4,010,078 +3.94(+4.81%)
Dec 31, 2009 82.78 81.86 81.86 81.86 2,074,788 -0.80(-0.97%)
Dec 30, 2009 83.23 83.23 82.04 82.66 2,255,031 -0.44(-0.52%)
Dec 29, 2009 84.74 84.75 82.91 83.10 2,316,121 -0.94(-1.12%)
Dec 28, 2009 83.79 84.88 83.44 84.04 2,692,178 +0.68(+0.82%)
Dec 24, 2009 83.46 84.03 83.09 83.36 903,748 +0.07(+0.08%)
Dec 23, 2009 82.65 83.54 82.03 83.29 2,711,627 +1.35(+1.65%)
Dec 22, 2009 82.86 83.70 81.58 81.93 4,089,515 -0.81(-0.98%)
Dec 21, 2009 82.44 83.57 82.11 82.74 3,457,039 +1.09(+1.33%)
Dec 18, 2009 82.77 83.29 81.32 81.66 4,060,266 -0.24(-0.29%)
Dec 17, 2009 82.69 83.62 81.69 81.89 2,933,756 -1.92(-2.29%)
Dec 16, 2009 82.94 84.19 82.85 83.81 4,006,171 +1.39(+1.69%)
Dec 15, 2009 80.33 82.64 80.30 82.42 6,329,204 +1.96(+2.43%)
Dec 14, 2009 80.21 80.72 79.50 80.46 3,998,758 +1.10(+1.38%)
Dec 11, 2009 80.02 80.51 78.81 79.36 3,692,632 -0.43(-0.53%)
Dec 10, 2009 80.57 80.77 79.06 79.79 4,481,490 +0.53(+0.67%)
Dec 09, 2009 79.59 80.26 77.87 79.25 6,041,924 +1.00(+1.28%)
Dec 08, 2009 81.55 81.85 77.82 78.25 9,178,214 -3.81(-4.64%)
Dec 07, 2009 81.57 83.15 81.34 82.06 4,735,476 +0.00(+0.00%)
Dec 04, 2009 84.45 85.10 81.39 82.06 5,486,276 -1.21(-1.45%)
Dec 03, 2009 85.09 85.56 82.99 83.27 4,924,212 -1.83(-2.15%)
Dec 02, 2009 84.93 86.11 84.53 85.10 3,069,453 -0.52(-0.61%)
Dec 01, 2009 85.88 86.38 85.03 85.62 2,821,627 +1.20(+1.42%)
Nov 30, 2009 83.67 85.47 83.41 84.42 3,974,697 +0.47(+0.56%)
Nov 27, 2009 83.05 84.62 82.21 83.95 1,810,455 -1.43(-1.68%)
Nov 25, 2009 84.11 85.52 84.00 85.38 3,354,460 +0.92(+1.09%)
Nov 24, 2009 83.86 84.79 83.10 84.46 2,378,348 +0.43(+0.51%)
Nov 23, 2009 84.75 86.47 83.92 84.04 5,532,662 +1.19(+1.43%)
Nov 20, 2009 83.87 84.17 82.49 82.85 5,304,809 -1.40(-1.67%)
Nov 19, 2009 85.90 86.33 83.97 84.26 4,174,511 -2.05(-2.37%)
Nov 18, 2009 88.36 88.43 85.89 86.30 4,007,175 -1.76(-2.00%)
Nov 17, 2009 88.44 88.56 86.66 88.06 2,845,036 -0.44(-0.50%)
Nov 16, 2009 88.12 89.52 87.64 88.51 4,305,393 +2.19(+2.53%)
Nov 13, 2009 86.28 87.66 85.27 86.32 3,180,314 -0.06(-0.07%)
Nov 12, 2009 87.88 88.96 85.84 86.38 3,603,073 -2.43(-2.74%)
Nov 11, 2009 88.54 89.88 88.19 88.81 3,898,328 +1.32(+1.50%)
Nov 10, 2009 86.99 88.01 86.10 87.50 2,829,749 +0.35(+0.40%)
Nov 09, 2009 86.71 87.78 86.13 87.15 3,770,570 +2.72(+3.22%)
Nov 06, 2009 83.69 85.94 83.41 84.43 2,980,547 +0.05(+0.06%)
Nov 05, 2009 84.06 85.26 83.50 84.38 2,759,654 +0.93(+1.11%)
Nov 04, 2009 84.63 86.30 83.15 83.45 6,273,753 -1.48(-1.75%)
Nov 03, 2009 81.70 85.62 81.66 84.94 8,051,576 +1.65(+1.98%)
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.