Transocean Ltd (NY: RIG )

3.770 USD +0.190 (+5.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 83.30 85.34 81.35 84.63 6,381,122 +1.83(+2.21%)
Feb 25, 2011 81.60 83.11 80.75 82.80 5,357,544 +2.18(+2.70%)
Feb 24, 2011 81.15 82.77 78.03 80.62 9,183,975 -1.41(-1.72%)
Feb 23, 2011 82.34 83.37 81.00 82.03 8,884,933 +0.41(+0.50%)
Feb 22, 2011 83.32 83.76 80.27 81.62 5,296,264 -1.78(-2.13%)
Feb 18, 2011 83.34 83.89 82.46 83.40 5,834,759 +0.26(+0.31%)
Feb 17, 2011 81.00 83.29 80.42 83.14 5,994,625 +2.65(+3.29%)
Feb 16, 2011 79.54 81.00 79.25 80.49 3,343,661 +1.04(+1.31%)
Feb 15, 2011 80.30 80.57 78.46 79.45 4,494,531 -0.11(-0.14%)
Feb 14, 2011 77.30 79.79 77.25 79.56 4,965,192 +2.33(+3.02%)
Feb 11, 2011 77.66 78.76 76.41 77.23 5,632,649 -1.53(-1.94%)
Feb 10, 2011 75.69 78.93 75.69 78.76 5,183,846 +2.97(+3.92%)
Feb 09, 2011 79.11 79.29 75.71 75.79 6,288,892 -3.75(-4.71%)
Feb 08, 2011 80.19 80.19 77.99 79.54 4,147,748 -0.21(-0.26%)
Feb 07, 2011 80.53 81.20 79.39 79.75 5,221,484 -0.24(-0.30%)
Feb 04, 2011 80.10 80.44 78.90 79.99 3,968,483 -0.63(-0.78%)
Feb 03, 2011 80.30 80.63 78.31 80.62 4,137,492 +0.47(+0.59%)
Feb 02, 2011 80.59 81.08 79.55 80.15 4,371,820 -0.87(-1.07%)
Feb 01, 2011 80.10 81.05 79.30 81.02 5,358,987 +1.09(+1.36%)
Jan 31, 2011 78.34 80.00 77.85 79.93 3,571,141 +1.08(+1.37%)
Jan 28, 2011 79.91 80.16 78.46 78.85 4,501,508 -1.01(-1.26%)
Jan 27, 2011 80.15 80.67 79.00 79.86 3,908,134 -0.15(-0.19%)
Jan 26, 2011 78.99 80.16 78.63 80.01 4,960,596 +1.76(+2.25%)
Jan 25, 2011 78.94 79.02 76.90 78.25 4,880,909 -0.59(-0.75%)
Jan 24, 2011 78.01 79.59 77.20 78.84 4,753,039 +0.41(+0.52%)
Jan 21, 2011 79.95 80.04 77.57 78.43 5,448,137 +0.06(+0.08%)
Jan 20, 2011 77.82 79.39 77.01 78.37 5,880,195 -0.83(-1.05%)
Jan 19, 2011 82.28 82.50 78.72 79.20 10,932,800 -3.74(-4.51%)
Jan 18, 2011 79.84 83.22 79.59 82.94 11,230,258 +3.93(+4.97%)
Jan 14, 2011 76.60 79.11 76.34 79.01 9,434,910 +1.69(+2.19%)
Jan 13, 2011 77.49 78.61 76.68 77.32 5,581,664 +0.28(+0.36%)
Jan 12, 2011 77.63 77.75 76.30 77.04 4,826,249 +0.86(+1.13%)
Jan 11, 2011 74.45 76.20 74.24 76.18 6,273,003 +2.40(+3.25%)
Jan 10, 2011 73.86 74.05 73.00 73.78 5,709,213 -1.26(-1.68%)
Jan 07, 2011 73.11 75.95 73.11 75.04 7,421,330 +2.00(+2.74%)
Jan 06, 2011 73.73 74.69 72.47 73.04 7,697,740 -0.21(-0.29%)
Jan 05, 2011 69.13 73.33 68.89 73.25 7,891,360 +3.60(+5.17%)
Jan 04, 2011 70.26 70.53 69.44 69.65 5,708,671 +0.21(+0.30%)
Jan 03, 2011 70.10 70.36 68.94 69.44 3,914,722 -0.07(-0.10%)
Dec 31, 2010 69.10 69.51 68.62 69.51 1,317,410 +0.38(+0.55%)
Dec 30, 2010 68.71 69.47 68.41 69.13 2,496,752 -0.15(-0.22%)
Dec 29, 2010 68.30 69.54 67.88 69.28 2,597,912 +1.02(+1.49%)
Dec 28, 2010 68.78 68.93 68.08 68.26 2,531,790 -0.19(-0.28%)
Dec 27, 2010 68.59 68.69 68.06 68.45 2,722,452 -0.87(-1.26%)
Dec 23, 2010 68.61 69.78 68.55 69.32 2,287,566 +0.04(+0.06%)
Dec 22, 2010 69.59 69.72 68.79 69.28 3,035,278 -0.30(-0.43%)
Dec 21, 2010 70.56 70.60 69.39 69.58 3,289,182 -0.39(-0.56%)
Dec 20, 2010 70.00 70.06 69.04 69.97 2,754,284 +0.63(+0.91%)
Dec 17, 2010 69.57 69.75 68.69 69.34 4,401,861 +0.03(+0.04%)
Dec 16, 2010 69.55 70.20 68.53 69.31 10,300,029 -2.58(-3.59%)
Dec 15, 2010 72.42 73.36 71.01 71.89 7,494,676 -0.91(-1.25%)
Dec 14, 2010 72.99 73.94 72.51 72.80 4,704,729 +0.33(+0.46%)
Dec 13, 2010 73.21 73.93 72.31 72.47 5,470,188 +0.24(+0.33%)
Dec 10, 2010 71.36 72.86 70.87 72.23 6,725,853 +0.94(+1.32%)
Dec 09, 2010 71.02 71.35 70.16 71.29 3,778,608 +0.26(+0.37%)
Dec 08, 2010 69.60 71.21 69.60 71.03 5,031,810 +1.35(+1.94%)
Dec 07, 2010 71.95 71.95 69.54 69.68 6,329,989 -1.25(-1.76%)
Dec 06, 2010 71.48 71.59 70.36 70.93 4,769,258 +0.42(+0.60%)
Dec 03, 2010 71.25 72.50 70.12 70.51 8,870,895 -0.42(-0.59%)
Dec 02, 2010 68.45 71.00 68.17 70.93 10,056,444 +3.19(+4.71%)
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.