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 (%)
Jan 31, 2013 56.51 57.00 55.75 56.07 2,376,070 -0.68(-1.20%)
Jan 30, 2013 56.58 57.89 56.36 56.75 3,496,740 -0.32(-0.55%)
Jan 29, 2013 57.13 57.27 56.77 57.07 2,365,653 -0.44(-0.77%)
Jan 28, 2013 57.41 57.95 56.96 57.51 6,397,615 +1.39(+2.48%)
Jan 25, 2013 55.28 56.14 55.25 56.12 3,062,152 +1.15(+2.09%)
Jan 24, 2013 55.13 55.87 54.90 54.97 2,871,561 -0.33(-0.59%)
Jan 23, 2013 54.95 55.53 54.88 55.30 2,345,642 +0.18(+0.32%)
Jan 22, 2013 55.21 55.37 54.77 55.12 2,212,771 -0.03(-0.05%)
Jan 18, 2013 55.01 55.15 54.58 55.15 2,283,282 +0.46(+0.85%)
Jan 17, 2013 54.41 54.84 54.19 54.68 4,731,644 +0.61(+1.13%)
Jan 16, 2013 53.18 54.56 53.07 54.07 4,874,135 +0.79(+1.48%)
Jan 15, 2013 53.01 53.55 52.94 53.28 4,454,184 -0.04(-0.07%)
Jan 14, 2013 55.47 55.70 53.19 53.32 11,993,136 -0.16(-0.30%)
Jan 11, 2013 53.28 53.59 53.11 53.48 4,289,919 +0.10(+0.19%)
Jan 10, 2013 53.15 53.44 52.28 53.38 5,224,757 +1.22(+2.33%)
Jan 09, 2013 51.70 52.30 51.70 52.16 3,222,618 +0.40(+0.76%)
Jan 08, 2013 51.56 51.95 51.25 51.77 4,434,831 -0.15(-0.29%)
Jan 07, 2013 51.33 52.14 50.90 51.92 6,348,041 +0.68(+1.33%)
Jan 04, 2013 49.46 51.36 49.45 51.23 10,877,757 +2.59(+5.32%)
Jan 03, 2013 45.44 49.34 45.12 48.64 12,701,289 +2.93(+6.40%)
Jan 02, 2013 44.97 45.73 44.15 45.72 2,834,135 +1.56(+3.54%)
Dec 31, 2012 43.39 44.24 43.24 44.15 2,524,607 +0.45(+1.04%)
Dec 28, 2012 43.90 44.04 43.52 43.70 1,581,275 -0.29(-0.65%)
Dec 27, 2012 44.27 44.40 43.32 43.99 2,452,423 -0.17(-0.38%)
Dec 26, 2012 44.79 44.98 44.00 44.15 1,588,803 -0.49(-1.11%)
Dec 24, 2012 44.98 45.08 44.62 44.65 652,651 -0.47(-1.05%)
Dec 21, 2012 45.02 45.43 44.84 45.12 2,258,759 -0.85(-1.85%)
Dec 20, 2012 45.59 45.99 45.37 45.97 1,875,322 +0.09(+0.19%)
Dec 19, 2012 46.10 46.21 45.45 45.88 2,090,301 -0.04(-0.09%)
Dec 18, 2012 44.95 45.97 44.80 45.92 2,375,763 +1.22(+2.72%)
Dec 17, 2012 44.37 44.74 44.14 44.71 2,477,045 +0.56(+1.28%)
Dec 14, 2012 44.18 44.56 43.81 44.14 2,532,845 -0.16(-0.36%)
Dec 13, 2012 45.30 45.36 43.96 44.30 2,854,800 -0.96(-2.12%)
Dec 12, 2012 45.75 45.75 45.22 45.26 1,816,627 -0.12(-0.26%)
Dec 11, 2012 45.53 45.85 45.18 45.38 2,139,962 +0.06(+0.13%)
Dec 10, 2012 45.71 45.84 45.24 45.32 2,114,186 -0.29(-0.63%)
Dec 07, 2012 45.93 46.07 45.42 45.61 2,339,599 -0.22(-0.47%)
Dec 06, 2012 45.92 46.32 45.74 45.83 1,924,911 -0.29(-0.62%)
Dec 05, 2012 46.17 46.36 45.70 46.11 2,010,008 -0.05(-0.11%)
Dec 04, 2012 45.78 46.52 45.60 46.16 1,800,729 +0.48(+1.06%)
Nov 30, 2012 45.66 45.81 45.22 45.68 2,562,810 +0.19(+0.41%)
Nov 29, 2012 45.12 45.73 45.06 45.49 2,060,876 +0.92(+2.06%)
Nov 28, 2012 44.70 44.85 44.07 44.57 2,705,926 -0.44(-0.97%)
Nov 27, 2012 45.25 45.63 44.93 45.00 1,412,979 -0.20(-0.44%)
Nov 26, 2012 45.28 45.40 44.67 45.20 1,849,486 -0.56(-1.23%)
Nov 23, 2012 45.43 45.79 44.96 45.77 981,298 +0.73(+1.62%)
Nov 21, 2012 44.91 45.17 44.29 45.03 1,964,414 +0.40(+0.89%)
Nov 20, 2012 44.61 45.08 44.30 44.64 1,831,432 -0.31(-0.68%)
Nov 19, 2012 44.66 45.27 44.64 44.95 2,366,828 +1.07(+2.43%)
Nov 16, 2012 44.24 44.40 43.16 43.88 3,193,406 -0.54(-1.22%)
Nov 15, 2012 44.42 44.97 43.43 44.42 4,325,642 +0.55(+1.25%)
Nov 14, 2012 45.41 45.55 43.79 43.87 3,152,710 -1.41(-3.11%)
Nov 13, 2012 45.12 46.02 44.98 45.28 2,189,408 -0.53(-1.17%)
Nov 12, 2012 46.10 46.25 45.43 45.82 1,849,548 +0.07(+0.15%)
Nov 09, 2012 45.66 46.46 45.53 45.75 3,152,378 +0.03(+0.06%)
Nov 08, 2012 47.85 48.34 45.54 45.72 5,743,986 -1.56(-3.30%)
Nov 07, 2012 47.96 48.23 46.89 47.28 3,853,238 -1.51(-3.10%)
Nov 06, 2012 48.14 48.94 48.09 48.79 3,126,148 +0.70(+1.46%)
Nov 05, 2012 47.03 48.22 46.81 48.09 7,269,159 +2.55(+5.60%)
Nov 02, 2012 45.77 45.83 45.18 45.54 2,518,161 -0.05(-0.11%)
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.