Transocean Ltd (NY: RIG )

3.670 -0.190 (-4.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 38.23 38.36 37.87 37.96 3,474,191 -0.17(-0.44%)
Dec 29, 2011 38.19 38.69 37.97 38.12 3,711,701 -0.07(-0.18%)
Dec 28, 2011 38.68 38.87 37.78 38.19 4,878,845 -0.50(-1.30%)
Dec 27, 2011 39.49 39.81 38.61 38.70 4,457,507 -1.16(-2.90%)
Dec 23, 2011 39.72 40.19 39.65 39.85 2,746,052 +0.43(+1.08%)
Dec 21, 2011 39.07 39.78 38.60 39.43 4,847,154 -0.01(-0.03%)
Dec 20, 2011 39.17 39.65 38.51 39.44 8,579,348 +1.02(+2.65%)
Dec 19, 2011 39.52 39.65 38.32 38.42 5,450,891 -0.96(-2.44%)
Dec 16, 2011 39.10 39.77 38.92 39.38 7,455,471 +0.42(+1.07%)
Dec 15, 2011 39.98 40.45 38.82 38.96 7,700,390 -0.77(-1.94%)
Dec 14, 2011 40.95 41.03 39.08 39.73 11,814,994 -1.63(-3.94%)
Dec 13, 2011 41.72 42.50 41.07 41.37 5,975,145 -0.14(-0.33%)
Dec 12, 2011 42.22 42.42 41.33 41.50 6,225,190 -1.27(-2.96%)
Dec 09, 2011 43.06 43.08 41.28 42.77 18,355,546 -0.68(-1.57%)
Dec 08, 2011 44.14 44.38 42.41 43.45 10,192,556 -1.42(-3.17%)
Dec 07, 2011 45.01 45.34 44.48 44.88 8,027,029 -0.09(-0.20%)
Dec 06, 2011 45.39 45.48 44.34 44.97 7,354,082 +0.46(+1.04%)
Dec 05, 2011 43.98 45.05 43.77 44.50 9,614,449 +2.22(+5.26%)
Dec 02, 2011 43.86 44.10 42.02 42.28 9,069,283 -0.94(-2.17%)
Dec 01, 2011 42.49 43.58 42.12 43.22 9,674,027 +0.85(+2.01%)
Nov 30, 2011 41.97 43.01 41.71 42.36 22,290,320 +1.21(+2.93%)
Nov 29, 2011 42.54 43.20 40.81 41.16 23,863,796 -4.26(-9.38%)
Nov 28, 2011 45.85 46.23 44.98 45.42 5,079,308 +1.41(+3.21%)
Nov 25, 2011 44.04 45.14 43.63 44.01 3,707,987 -0.16(-0.36%)
Nov 23, 2011 44.58 45.81 44.15 44.16 8,175,353 -0.95(-2.10%)
Nov 22, 2011 44.59 45.95 44.33 45.11 7,486,320 +0.10(+0.22%)
Nov 21, 2011 45.91 46.11 43.94 45.01 12,657,605 -1.92(-4.09%)
Nov 18, 2011 48.61 48.87 46.85 46.93 5,976,366 -1.44(-2.98%)
Nov 17, 2011 49.12 49.20 47.96 48.38 7,346,432 -0.59(-1.21%)
Nov 16, 2011 47.32 49.78 47.32 48.97 11,814,837 +1.65(+3.49%)
Nov 15, 2011 48.88 49.32 46.17 47.32 19,655,134 -1.83(-3.72%)
Nov 14, 2011 49.38 50.11 48.95 49.15 3,138,063 -0.32(-0.64%)
Nov 11, 2011 49.27 49.71 48.94 49.46 3,772,086 +0.87(+1.79%)
Nov 10, 2011 50.26 50.26 48.27 48.59 8,761,495 -1.13(-2.27%)
Nov 09, 2011 49.55 51.09 49.46 49.72 9,519,795 -1.43(-2.80%)
Nov 08, 2011 51.33 51.41 50.22 51.15 6,239,900 +0.83(+1.65%)
Nov 07, 2011 49.53 50.57 49.43 50.32 5,391,046 +0.77(+1.56%)
Nov 04, 2011 47.81 49.92 47.69 49.55 11,829,208 +1.11(+2.29%)
Nov 03, 2011 51.45 52.30 47.45 48.45 30,268,102 -6.91(-12.48%)
Nov 02, 2011 56.32 56.60 54.77 55.36 4,554,806 +0.25(+0.45%)
Nov 01, 2011 53.71 56.07 53.12 55.11 5,183,288 -1.39(-2.47%)
Oct 31, 2011 58.51 58.57 56.43 56.50 3,492,622 -2.81(-4.73%)
Oct 28, 2011 57.96 59.41 57.54 59.31 3,119,722 +0.69(+1.18%)
Oct 27, 2011 58.27 59.35 57.20 58.62 5,335,054 +2.65(+4.73%)
Oct 26, 2011 55.09 56.31 54.14 55.97 4,162,313 +1.37(+2.52%)
Oct 25, 2011 55.39 56.37 53.78 54.59 5,867,263 -0.59(-1.07%)
Oct 24, 2011 53.98 55.30 53.23 55.19 5,463,532 +1.37(+2.55%)
Oct 21, 2011 53.22 55.37 52.77 53.81 8,844,288 +1.38(+2.64%)
Oct 20, 2011 51.11 52.55 49.96 52.43 7,083,938 +1.91(+3.78%)
Oct 19, 2011 50.43 51.67 49.68 50.52 7,540,351 -0.07(-0.14%)
Oct 18, 2011 49.62 50.99 47.62 50.59 6,806,222 +0.69(+1.39%)
Oct 17, 2011 50.57 50.67 49.62 49.90 4,380,914 +0.05(+0.10%)
Oct 14, 2011 48.50 50.18 48.36 49.85 4,956,021 +2.25(+4.74%)
Oct 13, 2011 48.04 48.08 46.62 47.59 5,065,341 -0.90(-1.86%)
Oct 12, 2011 49.66 49.80 48.40 48.49 5,838,118 +0.06(+0.12%)
Oct 11, 2011 48.41 50.30 48.06 48.44 5,877,622 -0.17(-0.35%)
Oct 10, 2011 47.70 48.61 47.46 48.60 5,105,063 +2.64(+5.74%)
Oct 07, 2011 47.12 47.60 45.25 45.96 6,131,082 -0.88(-1.88%)
Oct 06, 2011 46.37 47.08 46.06 46.84 7,765,302 +1.74(+3.86%)
Oct 05, 2011 44.65 45.37 43.59 45.10 9,182,118 +0.55(+1.24%)
Oct 04, 2011 44.79 45.07 42.66 44.55 10,397,128 -0.84(-1.85%)
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.