Transocean Ltd (NY: RIG )

4.185 USD +0.165 (+4.10%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 52.17 52.96 52.17 52.30 2,310,205 -0.34(-0.65%)
Feb 27, 2013 51.50 52.83 51.07 52.64 2,900,833 +1.39(+2.71%)
Feb 26, 2013 51.45 51.61 50.10 51.25 4,842,159 -2.03(-3.81%)
Feb 22, 2013 53.39 53.39 52.36 53.28 3,017,716 +0.12(+0.23%)
Feb 21, 2013 53.55 53.56 52.29 53.16 4,255,449 -1.16(-2.14%)
Feb 20, 2013 56.18 56.21 54.17 54.32 3,818,882 -1.94(-3.45%)
Feb 19, 2013 56.21 56.69 55.93 56.26 3,021,370 +0.00(+0.00%)
Feb 15, 2013 57.08 57.49 55.68 56.26 10,294,480 -3.04(-5.13%)
Feb 14, 2013 56.68 59.50 56.37 59.30 5,905,995 +2.24(+3.93%)
Feb 13, 2013 56.52 57.54 56.52 57.06 3,067,062 +0.92(+1.64%)
Feb 12, 2013 55.82 56.44 55.82 56.14 2,773,396 +0.39(+0.70%)
Feb 11, 2013 56.18 56.30 55.58 55.75 2,573,120 -0.63(-1.12%)
Feb 08, 2013 56.10 56.46 55.76 56.38 1,998,176 +0.15(+0.27%)
Feb 07, 2013 55.69 56.68 55.69 56.23 2,456,768 -0.30(-0.53%)
Feb 06, 2013 56.34 56.56 54.92 56.53 4,283,935 -0.45(-0.79%)
Feb 04, 2013 57.27 57.49 56.80 56.98 2,148,011 -1.00(-1.72%)
Feb 01, 2013 57.25 58.00 56.72 57.98 2,789,254 +1.27(+2.24%)
Jan 31, 2013 57.16 57.65 56.39 56.71 2,349,171 -0.69(-1.20%)
Jan 30, 2013 57.23 58.55 57.01 57.40 3,457,155 -0.32(-0.55%)
Jan 29, 2013 57.78 57.93 57.42 57.72 2,338,872 -0.45(-0.77%)
Jan 28, 2013 58.07 58.62 57.61 58.17 6,325,189 +1.41(+2.48%)
Jan 25, 2013 55.91 56.78 55.88 56.76 3,027,486 +1.16(+2.09%)
Jan 24, 2013 55.76 56.51 55.53 55.60 2,839,053 -0.33(-0.59%)
Jan 23, 2013 55.58 56.17 55.51 55.93 2,319,088 +0.18(+0.32%)
Jan 22, 2013 55.84 56.00 55.40 55.75 2,187,721 -0.03(-0.05%)
Jan 18, 2013 55.64 55.78 55.20 55.78 2,257,434 +0.47(+0.85%)
Jan 17, 2013 55.03 55.47 54.81 55.31 4,678,078 +0.62(+1.13%)
Jan 16, 2013 53.79 55.18 53.68 54.69 4,818,956 +0.80(+1.48%)
Jan 15, 2013 53.62 54.16 53.55 53.89 4,403,759 -0.04(-0.07%)
Jan 14, 2013 56.11 56.34 53.80 53.93 11,857,364 -0.16(-0.30%)
Jan 11, 2013 53.89 54.20 53.72 54.09 4,241,354 +0.10(+0.19%)
Jan 10, 2013 53.76 54.05 52.88 53.99 5,165,609 +1.23(+2.33%)
Jan 09, 2013 52.29 52.90 52.29 52.76 3,186,136 +0.40(+0.76%)
Jan 08, 2013 52.15 52.54 51.83 52.36 4,384,626 -0.15(-0.29%)
Jan 07, 2013 51.92 52.74 51.48 52.51 6,276,177 +0.69(+1.33%)
Jan 04, 2013 50.03 51.95 50.02 51.82 10,754,612 +2.62(+5.32%)
Jan 03, 2013 45.96 49.90 45.64 49.20 12,557,501 +2.96(+6.40%)
Jan 02, 2013 45.48 46.25 44.66 46.24 2,802,051 +1.58(+3.54%)
Dec 31, 2012 43.89 44.75 43.74 44.66 2,496,027 +0.46(+1.04%)
Dec 28, 2012 44.40 44.54 44.02 44.20 1,563,374 -0.29(-0.65%)
Dec 27, 2012 44.78 44.91 43.82 44.49 2,424,660 -0.17(-0.38%)
Dec 26, 2012 45.30 45.50 44.50 44.66 1,570,817 -0.50(-1.11%)
Dec 24, 2012 45.50 45.60 45.13 45.16 645,263 -0.48(-1.05%)
Dec 21, 2012 45.54 45.95 45.35 45.64 2,233,188 -0.86(-1.85%)
Dec 20, 2012 46.11 46.52 45.89 46.50 1,854,092 +0.09(+0.19%)
Dec 19, 2012 46.63 46.74 45.97 46.41 2,066,638 -0.04(-0.09%)
Dec 18, 2012 45.46 46.50 45.31 46.45 2,348,868 +1.23(+2.72%)
Dec 17, 2012 44.88 45.25 44.65 45.22 2,449,003 +0.57(+1.28%)
Dec 14, 2012 44.69 45.07 44.31 44.65 2,504,172 -0.16(-0.36%)
Dec 13, 2012 45.82 45.88 44.46 44.81 2,822,482 -0.97(-2.12%)
Dec 12, 2012 46.27 46.27 45.74 45.78 1,796,062 -0.12(-0.26%)
Dec 11, 2012 46.05 46.38 45.70 45.90 2,115,736 +0.06(+0.13%)
Dec 10, 2012 46.23 46.36 45.76 45.84 2,090,252 -0.29(-0.63%)
Dec 07, 2012 46.46 46.60 45.94 46.13 2,313,113 -0.22(-0.47%)
Dec 06, 2012 46.45 46.85 46.26 46.35 1,903,120 -0.29(-0.62%)
Dec 05, 2012 46.70 46.89 46.22 46.64 1,987,254 -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.