Transocean Ltd (NY: RIG )

3.050 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 51.75 52.08 51.40 51.96 1,770,787 +0.02(+0.04%)
Mar 27, 2013 50.60 52.33 50.54 51.94 3,262,200 +1.04(+2.04%)
Mar 26, 2013 51.02 51.19 50.67 50.90 3,888,842 -0.05(-0.10%)
Mar 25, 2013 51.67 52.02 50.75 50.95 2,741,064 -0.71(-1.37%)
Mar 22, 2013 51.88 52.11 51.41 51.66 1,960,043 -0.14(-0.27%)
Mar 21, 2013 52.52 53.01 51.76 51.80 2,218,777 -1.17(-2.21%)
Mar 20, 2013 52.69 53.15 52.23 52.97 1,818,764 +0.75(+1.44%)
Mar 19, 2013 53.22 53.25 51.65 52.22 3,091,085 -1.05(-1.97%)
Mar 18, 2013 52.61 53.55 52.32 53.27 2,698,622 -0.29(-0.54%)
Mar 15, 2013 53.34 54.08 53.13 53.56 3,814,041 -0.20(-0.37%)
Mar 14, 2013 53.15 53.77 52.74 53.76 3,711,802 +0.94(+1.78%)
Mar 13, 2013 53.28 53.49 52.72 52.82 2,629,881 -0.46(-0.86%)
Mar 12, 2013 53.14 53.64 52.89 53.28 1,886,659 +0.28(+0.53%)
Mar 11, 2013 53.05 53.30 52.40 53.00 2,050,215 -0.22(-0.41%)
Mar 08, 2013 53.18 53.44 52.86 53.22 2,665,036 +0.09(+0.17%)
Mar 07, 2013 53.84 53.89 52.95 53.13 2,533,984 -0.32(-0.60%)
Mar 06, 2013 53.30 54.30 53.02 53.45 3,852,535 +0.42(+0.79%)
Mar 05, 2013 53.12 53.33 51.91 53.03 5,484,518 +0.84(+1.61%)
Mar 04, 2013 54.25 54.36 51.76 52.19 10,250,175 +0.04(+0.08%)
Mar 01, 2013 51.76 52.33 51.20 52.15 3,446,581 -0.15(-0.29%)
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%)
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.