Transocean Ltd (NY: RIG )

4.000 +0.120 (+3.09%)
Streaming Delayed Price Updated: 10:01 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 44.10 44.46 43.59 44.22 4,642,340 +1.81(+4.27%)
Jun 28, 2012 42.17 43.01 41.73 42.41 3,174,531 -0.27(-0.63%)
Jun 27, 2012 42.09 42.89 41.90 42.68 2,640,546 +0.78(+1.86%)
Jun 26, 2012 41.84 42.10 41.20 41.90 2,632,843 +0.28(+0.67%)
Jun 25, 2012 41.99 42.23 41.35 41.62 2,179,482 -1.10(-2.57%)
Jun 22, 2012 42.60 43.00 41.96 42.72 1,928,538 +0.70(+1.67%)
Jun 21, 2012 44.52 44.79 41.94 42.02 4,105,261 -2.80(-6.24%)
Jun 20, 2012 44.98 45.48 44.30 44.82 4,018,434 +0.07(+0.15%)
Jun 19, 2012 44.10 44.83 43.99 44.75 3,628,590 +1.50(+3.48%)
Jun 18, 2012 43.31 43.56 43.00 43.24 2,254,276 -0.55(-1.26%)
Jun 15, 2012 43.05 43.85 42.59 43.80 5,261,999 +1.98(+4.73%)
Jun 14, 2012 41.62 42.21 41.34 41.82 3,243,780 +0.43(+1.03%)
Jun 13, 2012 41.78 42.50 41.16 41.40 2,865,930 -0.79(-1.87%)
Jun 12, 2012 41.43 42.72 41.31 42.19 3,281,570 +1.14(+2.77%)
Jun 11, 2012 42.11 42.21 40.97 41.05 2,336,344 -0.52(-1.26%)
Jun 08, 2012 40.61 41.74 40.12 41.57 2,452,840 +0.14(+0.33%)
Jun 07, 2012 42.52 43.38 41.33 41.44 3,628,527 -0.01(-0.02%)
Jun 06, 2012 40.53 42.08 40.37 41.45 3,688,611 +1.38(+3.45%)
Jun 05, 2012 39.52 40.53 39.43 40.06 2,922,730 +0.35(+0.87%)
Jun 04, 2012 40.16 40.28 38.87 39.72 3,608,604 -0.34(-0.84%)
Jun 01, 2012 39.17 40.84 39.05 40.05 4,871,299 -0.32(-0.78%)
May 31, 2012 40.90 41.11 39.35 40.37 7,108,257 -0.52(-1.28%)
May 30, 2012 42.69 42.70 40.75 40.89 4,648,665 -2.34(-5.42%)
May 29, 2012 43.27 43.76 42.84 43.23 2,101,959 +0.58(+1.37%)
May 25, 2012 42.32 43.03 42.25 42.65 2,982,769 +0.01(+0.02%)
May 24, 2012 43.17 43.25 42.02 42.64 2,854,625 -0.35(-0.81%)
May 23, 2012 42.25 43.18 41.58 42.99 3,754,409 +0.30(+0.69%)
May 22, 2012 43.45 44.00 42.40 42.69 4,585,198 -0.41(-0.94%)
May 21, 2012 42.03 43.21 41.70 43.10 3,942,302 +1.18(+2.81%)
May 18, 2012 42.53 43.20 41.69 41.92 3,776,767 -0.75(-1.76%)
May 17, 2012 42.55 43.40 42.09 42.67 3,827,200 +0.25(+0.58%)
May 16, 2012 43.45 44.13 42.41 42.42 4,632,346 -0.39(-0.90%)
May 15, 2012 43.44 43.97 42.65 42.81 4,309,655 -1.02(-2.32%)
May 14, 2012 44.41 44.47 43.57 43.83 4,534,957 -1.40(-3.10%)
May 11, 2012 45.26 46.22 45.10 45.23 3,538,728 -0.59(-1.29%)
May 10, 2012 46.65 46.84 45.69 45.83 2,822,415 -0.28(-0.60%)
May 09, 2012 45.65 46.63 45.09 46.10 3,907,810 -0.58(-1.25%)
May 08, 2012 47.20 47.41 45.35 46.69 5,566,227 -1.16(-2.42%)
May 07, 2012 47.21 48.39 46.97 47.84 3,668,688 +0.43(+0.92%)
May 04, 2012 49.25 49.32 47.06 47.41 6,127,249 -2.29(-4.62%)
May 03, 2012 51.51 51.66 49.42 49.70 11,425,281 +0.34(+0.68%)
May 02, 2012 49.87 49.97 49.06 49.36 3,616,455 -0.79(-1.58%)
May 01, 2012 49.82 50.50 49.55 50.16 3,136,082 +0.34(+0.67%)
Apr 30, 2012 49.36 49.88 49.03 49.82 2,993,383 +0.55(+1.12%)
Apr 27, 2012 50.56 50.64 49.03 49.27 3,185,490 -0.91(-1.81%)
Apr 26, 2012 49.21 50.37 48.92 50.18 3,620,465 +1.19(+2.42%)
Apr 25, 2012 49.28 49.55 48.20 48.99 3,766,045 +0.40(+0.81%)
Apr 24, 2012 48.94 49.25 48.25 48.59 3,393,146 -0.40(-0.81%)
Apr 23, 2012 48.53 49.34 48.04 48.99 3,293,011 -0.73(-1.47%)
Apr 20, 2012 50.30 51.13 49.60 49.72 4,833,111 +0.01(+0.02%)
Apr 19, 2012 49.16 50.33 48.85 49.71 5,905,285 +1.40(+2.91%)
Apr 18, 2012 48.91 49.81 48.16 48.31 3,712,311 -0.58(-1.19%)
Apr 17, 2012 47.89 48.94 47.48 48.89 3,536,162 +1.45(+3.06%)
Apr 16, 2012 48.23 48.77 46.89 47.44 4,204,455 -0.75(-1.56%)
Apr 13, 2012 49.56 49.58 47.49 48.19 4,723,774 -1.51(-3.04%)
Apr 12, 2012 48.67 49.84 48.27 49.70 6,523,348 +1.12(+2.30%)
Apr 11, 2012 50.08 50.17 48.20 48.58 7,225,039 -0.65(-1.33%)
Apr 10, 2012 50.17 50.81 48.65 49.24 5,158,560 -1.01(-2.01%)
Apr 09, 2012 49.88 50.97 49.68 50.24 3,192,589 -0.27(-0.53%)
Apr 05, 2012 51.10 51.71 50.08 50.51 4,895,797 -0.77(-1.50%)
Apr 04, 2012 51.34 52.08 51.25 51.28 5,376,945 -1.75(-3.30%)
Apr 03, 2012 53.94 54.42 52.37 53.03 5,248,982 -1.55(-2.84%)
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.