Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	48.20	48.32	47.90	47.95	1,673,632	-0.07(-0.15%)
Jun 26, 2013	47.71	48.12	47.39	48.02	2,681,068	+0.49(+1.03%)
Jun 25, 2013	46.92	47.76	46.71	47.53	3,042,627	+0.67(+1.43%)
Jun 24, 2013	47.30	47.54	46.02	46.86	2,694,460	-1.11(-2.31%)
Jun 21, 2013	48.50	48.57	47.74	47.97	2,789,636	-0.43(-0.89%)
Jun 20, 2013	48.66	48.77	48.10	48.40	3,213,653	-1.10(-2.22%)
Jun 19, 2013	49.77	50.02	49.04	49.50	2,594,851	-0.25(-0.50%)
Jun 18, 2013	49.52	50.20	49.50	49.75	3,578,001	+0.10(+0.20%)
Jun 17, 2013	49.70	49.82	49.21	49.65	2,108,976	+0.36(+0.73%)
Jun 14, 2013	48.95	49.52	48.66	49.29	3,039,128	+0.55(+1.13%)
Jun 13, 2013	48.37	48.83	48.15	48.74	4,817,274	+0.42(+0.87%)
Jun 12, 2013	49.81	49.92	48.02	48.32	4,546,203	-1.19(-2.40%)
Jun 11, 2013	49.78	49.98	49.45	49.51	2,771,333	-0.93(-1.84%)
Jun 10, 2013	50.90	50.96	50.26	50.44	1,537,072	-0.24(-0.47%)
Jun 07, 2013	50.65	50.86	50.16	50.68	1,660,344	+0.24(+0.48%)
Jun 06, 2013	50.19	50.75	49.86	50.44	2,012,735	+0.16(+0.32%)
Jun 05, 2013	50.97	51.05	50.23	50.28	1,962,668	-0.84(-1.64%)
Jun 04, 2013	51.03	51.47	50.78	51.12	2,772,785	+0.28(+0.55%)
Jun 03, 2013	50.45	50.92	50.22	50.84	3,143,823	+0.61(+1.21%)
May 31, 2013	51.20	51.24	50.21	50.23	3,550,214	-1.49(-2.88%)
May 30, 2013	51.91	52.09	51.55	51.72	2,311,553	-0.33(-0.63%)
May 29, 2013	51.65	52.21	51.28	52.05	2,006,769	-0.26(-0.50%)
May 28, 2013	53.04	53.05	52.08	52.31	2,362,611	+0.25(+0.48%)
May 24, 2013	51.79	52.08	51.16	52.06	2,647,167	+0.10(+0.19%)
May 23, 2013	51.64	52.02	50.72	51.96	4,605,484	-0.35(-0.67%)
May 22, 2013	53.58	53.61	52.02	52.31	3,943,294	-1.09(-2.04%)
May 21, 2013	53.40	54.06	52.87	53.40	3,143,534	-0.20(-0.37%)
May 20, 2013	54.03	54.22	53.31	53.60	5,651,763	-0.43(-0.80%)
May 17, 2013	55.53	55.79	53.50	54.03	8,426,743	-0.70(-1.28%)
May 16, 2013	54.90	55.16	54.68	54.73	2,651,120	-0.38(-0.69%)
May 15, 2013	54.56	55.23	54.51	55.11	1,978,021	+0.61(+1.12%)
May 13, 2013	54.36	54.55	53.77	54.50	2,344,107	-0.14(-0.26%)
May 10, 2013	54.75	54.96	54.27	54.64	3,420,588	-0.27(-0.49%)
May 09, 2013	54.63	55.16	53.87	54.91	4,347,432	-0.35(-0.63%)
May 08, 2013	55.04	55.44	54.75	55.26	3,000,975	+0.51(+0.93%)
May 07, 2013	54.81	55.16	53.95	54.75	2,400,546	+0.43(+0.79%)
May 06, 2013	53.55	54.66	53.50	54.32	2,844,027	+1.08(+2.03%)
May 03, 2013	52.94	53.85	52.33	53.24	3,496,763	+0.91(+1.74%)
May 02, 2013	51.83	52.80	51.63	52.33	2,959,996	+0.58(+1.12%)
May 01, 2013	51.60	52.48	50.78	51.75	3,685,331	+0.28(+0.54%)
Apr 30, 2013	51.26	51.49	50.16	51.47	1,818,943	+0.19(+0.37%)
Apr 29, 2013	51.46	51.72	50.82	51.28	1,728,748	+0.12(+0.23%)
Apr 26, 2013	50.87	51.52	50.84	51.16	2,086,399	+0.32(+0.63%)
Apr 25, 2013	50.98	51.55	50.56	50.84	2,121,597	+0.03(+0.06%)
Apr 24, 2013	49.77	51.25	49.69	50.81	3,187,126	+1.45(+2.94%)
Apr 23, 2013	49.10	49.49	48.61	49.36	1,953,353	+0.51(+1.04%)
Apr 22, 2013	48.55	48.95	48.00	48.85	1,794,656	+0.32(+0.66%)
Apr 19, 2013	48.50	49.04	47.81	48.53	3,475,271	+0.15(+0.31%)
Apr 18, 2013	48.00	49.32	47.77	48.38	3,060,812	+0.38(+0.79%)
Apr 17, 2013	48.38	48.40	46.53	48.00	6,927,778	-1.16(-2.36%)
Apr 16, 2013	48.92	49.22	48.11	49.16	2,637,871	+0.33(+0.68%)
Apr 15, 2013	49.97	49.97	48.66	48.83	3,323,626	-1.68(-3.33%)
Apr 12, 2013	51.21	51.24	49.74	50.51	3,722,193	-1.36(-2.62%)
Apr 11, 2013	51.52	51.90	50.95	51.87	2,807,236	+0.48(+0.93%)
Apr 10, 2013	50.91	51.77	50.88	51.39	2,450,263	+0.32(+0.63%)
Apr 09, 2013	50.67	51.48	50.49	51.07	2,151,445	+0.11(+0.22%)
Apr 08, 2013	50.42	51.24	50.32	50.96	2,428,573	+0.62(+1.23%)
Apr 05, 2013	49.11	50.47	49.04	50.34	2,266,256	+0.46(+0.92%)
Apr 04, 2013	49.85	50.15	49.49	49.88	2,134,392	-0.04(-0.08%)
Apr 03, 2013	50.71	50.71	49.66	49.92	2,900,884	-0.59(-1.17%)
Apr 02, 2013	51.23	51.23	50.25	50.51	2,321,132	-0.53(-1.04%)

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.