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 (%)
Sep 30, 2011 48.06 48.75 47.16 47.20 6,051,824 -1.84(-3.75%)
Sep 29, 2011 51.03 51.16 48.14 49.04 7,763,063 -0.88(-1.76%)
Sep 28, 2011 51.44 52.47 49.83 49.92 4,532,967 -1.24(-2.42%)
Sep 27, 2011 53.71 53.78 50.26 51.15 6,708,451 -0.72(-1.39%)
Sep 26, 2011 51.28 51.94 50.13 51.88 3,911,878 +1.25(+2.46%)
Sep 23, 2011 50.20 51.98 49.92 50.63 3,808,413 -0.45(-0.89%)
Sep 22, 2011 53.17 53.44 49.78 51.09 6,448,972 -4.58(-8.22%)
Sep 21, 2011 56.86 57.92 55.63 55.66 3,512,927 -1.54(-2.70%)
Sep 20, 2011 57.68 58.93 57.13 57.20 2,633,100 -0.44(-0.75%)
Sep 19, 2011 57.05 58.05 56.39 57.64 2,889,143 -0.86(-1.47%)
Sep 16, 2011 58.70 59.00 57.98 58.50 3,839,983 +0.57(+0.99%)
Sep 15, 2011 58.99 59.13 57.41 57.93 4,973,494 -0.30(-0.51%)
Sep 14, 2011 56.34 58.97 55.15 58.22 7,503,189 +2.36(+4.23%)
Sep 13, 2011 54.41 56.10 53.96 55.86 6,663,983 +1.53(+2.82%)
Sep 12, 2011 52.02 54.45 51.98 54.33 4,015,546 +0.73(+1.37%)
Sep 09, 2011 53.53 54.83 52.93 53.60 5,215,209 -1.20(-2.18%)
Sep 08, 2011 53.68 56.02 53.41 54.79 4,161,442 -0.24(-0.43%)
Sep 07, 2011 53.05 55.35 52.73 55.03 3,538,185 +3.19(+6.16%)
Sep 06, 2011 50.30 51.97 49.99 51.84 4,071,700 -1.29(-2.42%)
Sep 02, 2011 54.01 54.18 52.65 53.12 3,536,320 -2.06(-3.73%)
Sep 01, 2011 55.73 56.18 55.08 55.18 3,864,185 -0.21(-0.37%)
Aug 31, 2011 55.69 55.85 54.64 55.39 4,437,717 +0.77(+1.41%)
Aug 30, 2011 53.42 54.99 53.14 54.61 3,027,350 +0.13(+0.24%)
Aug 29, 2011 53.55 54.57 53.15 54.49 2,358,531 +1.97(+3.75%)
Aug 26, 2011 50.22 53.14 50.03 52.52 3,832,271 +1.63(+3.21%)
Aug 25, 2011 51.26 51.77 49.90 50.89 3,600,795 +0.08(+0.16%)
Aug 24, 2011 50.98 51.35 50.07 50.81 3,581,161 -0.67(-1.31%)
Aug 23, 2011 50.34 51.56 49.73 51.48 3,754,753 +1.65(+3.31%)
Aug 22, 2011 52.64 52.64 49.53 49.83 4,754,349 -1.02(-2.00%)
Aug 19, 2011 50.63 52.71 50.50 50.85 4,667,028 -1.29(-2.47%)
Aug 18, 2011 53.47 53.65 51.54 52.13 5,089,602 -3.73(-6.67%)
Aug 17, 2011 55.93 56.55 55.37 55.86 4,099,182 +0.73(+1.33%)
Aug 16, 2011 55.64 55.86 54.67 55.13 4,422,406 -1.48(-2.62%)
Aug 15, 2011 55.93 57.42 55.83 56.61 5,166,155 +1.63(+2.97%)
Aug 12, 2011 54.74 55.21 53.39 54.98 6,305,108 +1.82(+3.42%)
Aug 11, 2011 50.66 54.11 49.87 53.16 5,293,610 +2.93(+5.83%)
Aug 10, 2011 51.59 52.00 49.75 50.23 8,203,109 -2.15(-4.10%)
Aug 09, 2011 50.96 52.40 49.43 52.38 6,502,432 +3.70(+7.60%)
Aug 08, 2011 50.96 52.39 48.49 48.68 8,154,072 -5.45(-10.06%)
Aug 05, 2011 54.28 54.97 51.69 54.13 8,493,343 +0.76(+1.43%)
Aug 04, 2011 55.39 55.39 53.29 53.37 12,199,527 -4.99(-8.55%)
Aug 03, 2011 58.28 58.72 57.04 58.36 5,950,972 -0.20(-0.34%)
Aug 02, 2011 59.50 61.12 58.51 58.56 6,305,234 -2.21(-3.64%)
Aug 01, 2011 62.01 62.16 59.94 60.77 2,301,641 -0.09(-0.15%)
Jul 29, 2011 59.49 61.20 59.41 60.86 3,626,944 -0.05(-0.08%)
Jul 28, 2011 61.00 61.85 60.58 60.91 3,273,759 -0.66(-1.08%)
Jul 27, 2011 63.13 63.27 61.23 61.57 4,082,594 -2.04(-3.20%)
Jul 26, 2011 64.29 64.35 63.32 63.61 2,086,674 -0.70(-1.09%)
Jul 25, 2011 63.33 64.65 63.20 64.31 3,315,342 +0.60(+0.95%)
Jul 22, 2011 63.58 63.81 63.40 63.71 3,165,259 +1.12(+1.78%)
Jul 21, 2011 63.62 63.62 62.29 62.59 4,578,659 -0.70(-1.11%)
Jul 20, 2011 62.89 63.38 62.24 63.30 3,182,648 +0.94(+1.51%)
Jul 19, 2011 61.77 62.57 61.55 62.36 3,066,589 +0.98(+1.59%)
Jul 18, 2011 61.64 62.75 61.17 61.38 3,459,776 -0.89(-1.43%)
Jul 15, 2011 60.77 62.28 60.74 62.27 5,540,450 +2.36(+3.94%)
Jul 14, 2011 60.04 60.29 59.22 59.90 5,673,153 -0.04(-0.07%)
Jul 13, 2011 59.88 60.78 59.43 59.94 4,273,380 +0.66(+1.12%)
Jul 12, 2011 59.46 60.24 59.24 59.28 3,661,407 -0.50(-0.84%)
Jul 11, 2011 60.37 60.47 59.35 59.79 4,293,031 -1.52(-2.48%)
Jul 08, 2011 60.88 61.64 60.81 61.31 3,229,542 -0.45(-0.74%)
Jul 07, 2011 62.52 62.98 61.20 61.76 6,087,893 +0.24(+0.39%)
Jul 06, 2011 63.04 63.28 60.27 61.53 10,945,618 -2.02(-3.17%)
Jul 05, 2011 64.31 64.55 62.91 63.54 2,764,420 -0.21(-0.33%)
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.