Transocean Ltd (NY: RIG )

4.060 -0.010 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 50.68 50.91 49.59 50.89 1,839,770 +0.19(+0.37%)
Apr 29, 2013 50.88 51.13 50.24 50.70 1,748,542 +0.12(+0.23%)
Apr 26, 2013 50.29 50.94 50.26 50.58 2,110,289 +0.32(+0.63%)
Apr 25, 2013 50.40 50.97 49.99 50.26 2,145,890 +0.03(+0.06%)
Apr 24, 2013 49.21 50.67 49.13 50.23 3,223,619 +1.43(+2.94%)
Apr 23, 2013 48.54 48.93 48.06 48.80 1,975,719 +0.50(+1.04%)
Apr 22, 2013 48.00 48.40 47.46 48.30 1,815,205 +0.32(+0.66%)
Apr 19, 2013 47.95 48.48 47.27 47.98 3,515,064 +0.15(+0.31%)
Apr 18, 2013 47.46 48.76 47.23 47.83 3,095,859 +0.38(+0.79%)
Apr 17, 2013 47.83 47.85 46.01 47.46 7,007,104 -1.15(-2.36%)
Apr 16, 2013 48.37 48.66 47.57 48.60 2,668,075 +0.33(+0.68%)
Apr 15, 2013 49.40 49.40 48.11 48.28 3,361,682 -1.66(-3.33%)
Apr 12, 2013 50.63 50.66 49.18 49.94 3,764,813 -1.34(-2.62%)
Apr 11, 2013 50.94 51.31 50.37 51.28 2,839,380 +0.47(+0.93%)
Apr 10, 2013 50.33 51.18 50.30 50.81 2,478,319 +0.32(+0.63%)
Apr 09, 2013 50.10 50.90 49.92 50.49 2,176,080 +0.11(+0.22%)
Apr 08, 2013 49.85 50.66 49.75 50.38 2,456,381 +0.61(+1.23%)
Apr 05, 2013 48.55 49.90 48.48 49.77 2,292,205 +0.45(+0.92%)
Apr 04, 2013 49.29 49.58 48.93 49.32 2,158,831 -0.04(-0.08%)
Apr 03, 2013 50.14 50.14 49.10 49.35 2,934,100 -0.58(-1.17%)
Apr 02, 2013 50.65 50.65 49.68 49.94 2,347,710 -0.52(-1.04%)
Apr 01, 2013 51.44 51.44 50.22 50.46 1,735,751 -0.91(-1.77%)
Mar 28, 2013 51.16 51.49 50.82 51.37 1,791,063 +0.02(+0.04%)
Mar 27, 2013 50.03 51.74 49.97 51.35 3,299,553 +1.03(+2.04%)
Mar 26, 2013 50.44 50.61 50.10 50.32 3,933,370 -0.05(-0.10%)
Mar 25, 2013 51.09 51.43 50.18 50.37 2,772,450 -0.70(-1.37%)
Mar 22, 2013 51.29 51.52 50.83 51.08 1,982,486 -0.14(-0.27%)
Mar 21, 2013 51.93 52.41 51.18 51.21 2,244,183 -1.16(-2.21%)
Mar 20, 2013 52.09 52.55 51.64 52.37 1,839,589 +0.74(+1.44%)
Mar 19, 2013 52.62 52.65 51.07 51.63 3,126,479 -1.04(-1.97%)
Mar 18, 2013 52.01 52.94 51.73 52.67 2,729,522 -0.29(-0.54%)
Mar 15, 2013 52.74 53.47 52.53 52.95 3,857,713 -0.20(-0.37%)
Mar 14, 2013 52.55 53.16 52.14 53.15 3,754,303 +0.93(+1.78%)
Mar 13, 2013 52.68 52.88 52.12 52.22 2,659,994 -0.45(-0.86%)
Mar 12, 2013 52.54 53.03 52.29 52.68 1,908,262 +0.28(+0.53%)
Mar 11, 2013 52.45 52.70 51.81 52.40 2,073,690 -0.22(-0.41%)
Mar 08, 2013 52.58 52.83 52.26 52.62 2,695,551 +0.09(+0.17%)
Mar 07, 2013 53.23 53.28 52.35 52.53 2,562,999 -0.32(-0.60%)
Mar 06, 2013 52.70 53.69 52.42 52.84 3,896,648 +0.42(+0.79%)
Mar 05, 2013 52.52 52.73 51.32 52.43 5,547,318 +0.83(+1.61%)
Mar 04, 2013 53.64 53.74 51.17 51.60 10,367,544 +0.04(+0.08%)
Mar 01, 2013 51.17 51.74 50.62 51.56 3,486,045 -0.15(-0.29%)
Feb 28, 2013 51.58 52.36 51.58 51.71 2,336,657 -0.34(-0.65%)
Feb 27, 2013 50.92 52.23 50.49 52.04 2,934,048 +1.37(+2.71%)
Feb 26, 2013 50.87 51.03 49.53 50.67 4,897,603 -2.01(-3.81%)
Feb 22, 2013 52.79 52.79 51.77 52.68 3,052,270 +0.12(+0.23%)
Feb 21, 2013 52.94 52.95 51.70 52.56 4,304,175 -1.15(-2.14%)
Feb 20, 2013 55.54 55.57 53.56 53.71 3,862,609 -1.92(-3.45%)
Feb 19, 2013 55.57 56.05 55.30 55.62 3,055,966 +0.00(+0.00%)
Feb 15, 2013 56.43 56.84 55.05 55.62 10,412,356 -3.01(-5.13%)
Feb 14, 2013 56.04 58.83 55.73 58.63 5,973,621 +2.21(+3.93%)
Feb 13, 2013 55.88 56.89 55.88 56.41 3,102,181 +0.91(+1.64%)
Feb 12, 2013 55.19 55.80 55.19 55.50 2,805,152 +0.39(+0.70%)
Feb 11, 2013 55.54 55.66 54.95 55.12 2,602,583 -0.62(-1.12%)
Feb 08, 2013 55.46 55.82 55.13 55.74 2,021,055 +0.15(+0.27%)
Feb 07, 2013 55.06 56.04 55.06 55.59 2,484,899 -0.30(-0.53%)
Feb 06, 2013 55.70 55.92 54.30 55.89 4,332,988 -0.44(-0.79%)
Feb 04, 2013 56.62 56.84 56.16 56.33 2,172,606 -0.99(-1.72%)
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.