Transocean Ltd (NY: RIG )

4.250 +0.190 (+4.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 83.94 85.67 83.50 85.40 11,032,182 +3.17(+3.86%)
Mar 30, 2010 82.47 83.20 82.06 82.23 4,966,842 +0.19(+0.23%)
Mar 29, 2010 82.30 82.95 81.89 82.04 6,619,372 +1.13(+1.39%)
Mar 26, 2010 80.51 81.72 80.44 80.91 4,380,972 +0.69(+0.86%)
Mar 25, 2010 81.70 82.01 80.22 80.22 4,116,782 -0.86(-1.06%)
Mar 24, 2010 81.32 82.46 80.78 81.08 3,678,267 -0.66(-0.81%)
Mar 23, 2010 80.95 81.96 80.58 81.74 4,743,489 +1.10(+1.36%)
Mar 22, 2010 79.66 81.28 79.18 80.65 4,609,644 -0.27(-0.33%)
Mar 19, 2010 82.55 82.93 80.21 80.91 6,190,476 -1.81(-2.19%)
Mar 18, 2010 84.28 84.69 81.92 82.72 4,407,399 -1.80(-2.13%)
Mar 17, 2010 85.90 86.13 84.09 84.53 7,819,840 -0.86(-1.00%)
Mar 16, 2010 84.72 85.65 83.95 85.38 5,352,346 +1.64(+1.96%)
Mar 15, 2010 83.08 83.89 83.06 83.74 4,456,263 -1.35(-1.59%)
Mar 12, 2010 85.24 85.25 84.44 85.10 3,306,439 +0.52(+0.62%)
Mar 11, 2010 84.54 84.98 84.09 84.57 3,709,407 -0.41(-0.48%)
Mar 10, 2010 85.21 85.50 84.11 84.98 6,017,477 +1.05(+1.25%)
Mar 09, 2010 82.91 84.83 82.91 83.93 4,978,414 -0.10(-0.12%)
Mar 08, 2010 84.04 84.56 83.64 84.03 3,561,998 +0.69(+0.83%)
Mar 05, 2010 83.04 83.79 82.50 83.34 5,808,339 +1.15(+1.40%)
Mar 04, 2010 82.50 82.58 81.32 82.19 6,093,531 +0.51(+0.63%)
Mar 03, 2010 80.58 82.15 80.33 81.67 4,916,830 +1.40(+1.75%)
Mar 02, 2010 80.09 81.33 79.17 80.27 8,065,604 +0.92(+1.16%)
Mar 01, 2010 80.21 80.58 78.92 79.35 6,183,773 +0.44(+0.55%)
Feb 26, 2010 79.04 79.11 77.96 78.92 6,910,421 +0.57(+0.73%)
Feb 25, 2010 78.43 78.69 76.09 78.34 10,717,339 -0.49(-0.63%)
Feb 24, 2010 81.12 82.04 78.60 78.84 19,955,742 -4.72(-5.64%)
Feb 23, 2010 83.75 84.77 83.24 83.55 6,304,981 -0.78(-0.93%)
Feb 22, 2010 84.66 85.36 83.57 84.33 6,061,160 +0.18(+0.21%)
Feb 19, 2010 83.42 84.72 82.71 84.16 7,790,596 +1.78(+2.16%)
Feb 18, 2010 83.08 83.53 81.48 82.38 5,970,579 -0.80(-0.96%)
Feb 17, 2010 82.96 83.57 81.94 83.18 6,343,141 +1.27(+1.54%)
Feb 16, 2010 84.50 84.78 81.11 81.91 14,905,386 -0.52(-0.64%)
Feb 12, 2010 83.30 82.44 82.44 82.44 7,586,181 -2.57(-3.02%)
Feb 11, 2010 84.03 85.52 83.41 85.01 3,566,592 +1.16(+1.38%)
Feb 10, 2010 83.96 84.59 82.39 83.85 3,590,483 +0.04(+0.05%)
Feb 09, 2010 83.79 85.22 83.53 83.81 4,081,998 +0.11(+0.13%)
Feb 08, 2010 83.22 84.96 82.46 83.70 5,411,799 +0.66(+0.80%)
Feb 05, 2010 82.52 83.44 80.05 83.04 7,460,845 +0.64(+0.78%)
Feb 04, 2010 84.98 85.14 81.74 82.40 6,163,826 -5.64(-6.40%)
Feb 03, 2010 87.95 88.27 85.81 88.03 3,657,643 -0.10(-0.11%)
Feb 02, 2010 86.86 88.64 86.83 88.13 4,689,248 +1.37(+1.58%)
Feb 01, 2010 84.78 87.07 84.53 86.76 3,643,052 +2.98(+3.56%)
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%)
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.