Transocean Ltd (NY: RIG )

4.190 +0.120 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 63.70 64.67 63.48 63.83 3,628,952 +0.56(+0.89%)
Jun 29, 2011 61.45 63.52 61.31 63.27 5,174,782 +2.23(+3.66%)
Jun 28, 2011 60.25 61.42 60.07 61.03 2,870,941 +1.20(+2.00%)
Jun 27, 2011 59.17 60.16 58.63 59.83 2,842,592 +0.70(+1.19%)
Jun 24, 2011 60.84 61.01 59.13 59.13 4,110,812 -1.74(-2.86%)
Jun 23, 2011 60.48 61.05 59.24 60.87 5,143,007 -0.50(-0.82%)
Jun 22, 2011 61.57 62.27 61.23 61.38 3,262,604 +0.19(+0.31%)
Jun 21, 2011 60.06 61.79 59.87 61.19 4,264,332 +2.00(+3.37%)
Jun 20, 2011 59.22 59.65 59.07 59.19 4,924,786 -1.38(-2.29%)
Jun 17, 2011 61.79 62.15 60.40 60.58 4,774,177 -0.47(-0.78%)
Jun 16, 2011 62.06 62.19 60.39 61.05 4,264,846 -0.87(-1.41%)
Jun 15, 2011 62.27 63.09 61.39 61.92 3,568,360 -1.37(-2.17%)
Jun 14, 2011 62.26 63.87 62.16 63.30 4,164,711 +1.77(+2.88%)
Jun 13, 2011 62.60 62.60 60.83 61.53 4,833,611 -0.61(-0.99%)
Jun 10, 2011 63.87 63.96 62.06 62.14 4,697,642 -2.41(-3.74%)
Jun 09, 2011 63.32 65.16 63.01 64.55 6,185,442 +2.47(+3.98%)
Jun 08, 2011 63.36 63.87 62.00 62.08 6,545,077 -1.67(-2.62%)
Jun 07, 2011 64.34 64.62 63.42 63.75 3,963,110 +0.01(+0.02%)
Jun 06, 2011 65.92 66.17 63.60 63.74 3,474,098 -2.28(-3.46%)
Jun 03, 2011 65.83 66.63 65.50 66.02 4,026,503 -1.44(-2.14%)
May 24, 2011 66.80 68.44 66.74 67.47 4,385,081 +1.04(+1.56%)
May 23, 2011 66.92 67.48 66.24 66.43 5,173,351 -2.29(-3.34%)
May 20, 2011 68.62 69.97 67.73 68.72 5,705,474 +0.44(+0.65%)
May 19, 2011 67.35 68.65 67.29 68.28 5,238,195 +1.13(+1.68%)
May 18, 2011 66.83 67.68 66.75 67.15 4,619,939 +0.12(+0.18%)
May 17, 2011 67.29 68.37 66.49 67.03 5,055,598 -0.68(-1.01%)
May 16, 2011 68.24 69.70 67.42 67.71 6,673,384 +0.07(+0.10%)
May 13, 2011 66.76 69.21 66.74 67.65 7,168,758 +0.93(+1.39%)
May 12, 2011 65.41 67.23 65.11 66.72 5,554,145 +1.23(+1.87%)
May 11, 2011 67.01 67.02 65.17 65.49 3,941,124 -2.10(-3.10%)
May 10, 2011 67.47 67.93 66.83 67.59 2,698,595 +0.39(+0.57%)
May 09, 2011 66.86 67.72 66.37 67.20 4,031,013 +0.18(+0.27%)
May 06, 2011 69.02 69.43 66.49 67.02 4,482,425 -0.97(-1.43%)
May 05, 2011 65.68 70.91 65.09 67.99 8,612,269 +0.31(+0.45%)
May 04, 2011 69.22 69.22 66.65 67.69 6,108,472 -0.65(-0.95%)
May 03, 2011 69.14 70.09 67.61 68.34 5,818,407 -1.31(-1.87%)
May 02, 2011 69.66 69.74 69.32 69.64 3,874,277 -2.28(-3.18%)
Apr 29, 2011 71.67 72.40 71.38 71.93 3,837,783 +0.56(+0.79%)
Apr 28, 2011 70.71 71.73 70.06 71.36 5,128,423 +0.97(+1.38%)
Apr 27, 2011 71.21 71.21 68.36 70.39 9,669,781 -0.79(-1.11%)
Apr 26, 2011 72.73 72.73 70.99 71.18 5,425,774 -1.38(-1.91%)
Apr 25, 2011 73.79 74.03 72.48 72.57 3,495,575 -1.99(-2.67%)
Apr 21, 2011 73.10 74.68 72.77 74.56 5,587,431 -0.20(-0.26%)
Apr 20, 2011 75.40 75.41 74.26 74.75 2,924,473 +1.25(+1.69%)
Apr 19, 2011 73.07 74.05 72.96 73.51 2,500,586 +0.18(+0.24%)
Apr 18, 2011 73.07 73.76 72.12 73.33 4,411,779 -1.39(-1.87%)
Apr 15, 2011 75.68 75.90 74.25 74.72 5,883,020 -2.38(-3.09%)
Apr 14, 2011 77.03 78.01 76.56 77.11 4,391,631 -0.37(-0.47%)
Apr 13, 2011 79.49 79.50 77.21 77.47 4,794,033 -1.14(-1.45%)
Apr 12, 2011 79.38 79.67 78.12 78.61 5,277,751 -1.24(-1.55%)
Apr 11, 2011 80.42 82.11 79.70 79.85 5,722,632 +1.15(+1.46%)
Apr 08, 2011 80.90 81.07 78.50 78.70 3,948,071 -1.23(-1.53%)
Apr 07, 2011 79.92 81.01 79.47 79.92 3,604,922 +0.29(+0.36%)
Apr 06, 2011 80.78 81.57 79.15 79.64 3,689,850 -0.44(-0.54%)
Apr 05, 2011 78.19 80.14 78.16 80.07 4,047,640 +1.18(+1.49%)
Apr 04, 2011 79.03 79.03 78.17 78.90 3,437,624 +0.97(+1.24%)
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.