Transocean Ltd (NY: RIG )

6.630 -0.030 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 53.46 53.98 52.31 52.74 6,228,538 -0.83(-1.55%)
Feb 28, 2012 52.60 54.28 52.51 53.57 9,995,949 +0.74(+1.40%)
Feb 27, 2012 51.47 53.32 50.74 52.83 15,463,630 +2.67(+5.32%)
Feb 24, 2012 50.38 50.85 50.05 50.16 5,454,078 +0.12(+0.24%)
Feb 23, 2012 51.05 51.19 48.92 50.04 12,446,614 +1.60(+3.31%)
Feb 22, 2012 48.15 49.10 48.00 48.44 5,577,255 -0.40(-0.81%)
Feb 21, 2012 47.90 49.66 47.88 48.83 10,817,114 -1.38(-2.76%)
Feb 17, 2012 49.51 50.38 49.06 50.22 6,765,592 +1.52(+3.13%)
Feb 16, 2012 48.11 48.76 47.65 48.69 4,597,396 +0.49(+1.03%)
Feb 15, 2012 48.26 48.91 47.62 48.20 3,967,137 +0.31(+0.64%)
Feb 14, 2012 48.76 48.83 46.74 47.89 6,362,744 -0.86(-1.76%)
Feb 13, 2012 50.61 50.67 48.20 48.75 6,862,382 -0.89(-1.79%)
Feb 10, 2012 49.35 50.67 49.16 49.64 5,314,720 -0.32(-0.63%)
Feb 09, 2012 49.47 50.25 49.07 49.96 5,081,378 +1.08(+2.20%)
Feb 08, 2012 49.12 49.29 48.47 48.88 2,855,504 +0.08(+0.16%)
Feb 07, 2012 49.27 49.30 48.32 48.80 3,620,540 -0.36(-0.72%)
Feb 06, 2012 48.52 49.18 47.91 49.16 3,132,710 +0.51(+1.06%)
Feb 03, 2012 48.61 49.02 48.35 48.64 4,129,825 +0.33(+0.68%)
Feb 02, 2012 47.87 48.44 47.41 48.32 4,753,204 +0.65(+1.37%)
Feb 01, 2012 47.43 47.97 46.98 47.66 5,098,517 +0.90(+1.92%)
Jan 31, 2012 46.74 47.59 46.06 46.76 6,539,959 +0.44(+0.96%)
Jan 30, 2012 46.22 46.59 45.69 46.32 6,221,152 -1.27(-2.66%)
Jan 27, 2012 48.59 48.60 46.77 47.59 15,403,286 +0.86(+1.84%)
Jan 26, 2012 47.50 47.84 46.13 46.73 7,849,782 -0.10(-0.21%)
Jan 25, 2012 45.04 47.03 44.39 46.82 7,853,864 +1.51(+3.34%)
Jan 24, 2012 44.01 46.28 43.25 45.31 16,746,227 +0.62(+1.39%)
Jan 23, 2012 44.60 45.37 44.06 44.69 5,635,013 +0.47(+1.07%)
Jan 20, 2012 44.64 44.70 43.94 44.21 5,941,264 -0.32(-0.71%)
Jan 19, 2012 43.89 44.73 43.58 44.53 8,605,208 +1.48(+3.45%)
Jan 18, 2012 41.70 43.10 41.48 43.05 6,801,542 +1.71(+4.14%)
Jan 17, 2012 40.51 41.60 40.36 41.34 6,145,962 +1.48(+3.72%)
Jan 13, 2012 39.65 40.31 39.57 39.85 4,861,249 -0.26(-0.64%)
Jan 12, 2012 41.07 41.12 39.94 40.11 4,123,475 -0.46(-1.15%)
Jan 11, 2012 40.04 40.83 39.64 40.58 6,402,963 +0.11(+0.27%)
Jan 10, 2012 39.31 40.51 38.99 40.47 6,209,319 +1.94(+5.03%)
Jan 09, 2012 39.06 39.26 38.45 38.53 3,890,312 -0.31(-0.79%)
Jan 06, 2012 39.05 39.10 38.36 38.84 3,357,558 -0.44(-1.13%)
Jan 05, 2012 39.77 39.82 38.87 39.28 3,604,671 -0.81(-2.02%)
Jan 04, 2012 39.70 40.32 39.33 40.09 5,237,729 +2.14(+5.63%)
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%)
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.