Transocean Ltd (NY: RIG )

3.840 +0.170 (+4.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 46.58 46.97 46.38 46.63 1,971,971 +0.06(+0.13%)
Jul 30, 2013 46.76 46.86 46.32 46.57 2,136,852 +0.07(+0.15%)
Jul 29, 2013 47.15 47.16 46.43 46.50 3,302,395 -0.65(-1.38%)
Jul 26, 2013 47.81 47.95 47.07 47.15 2,599,795 -0.79(-1.65%)
Jul 25, 2013 48.40 48.63 47.91 47.94 2,909,403 -0.70(-1.44%)
Jul 24, 2013 49.88 49.88 48.47 48.64 2,699,209 -0.85(-1.72%)
Jul 23, 2013 49.13 49.58 49.13 49.49 2,089,420 +0.45(+0.93%)
Jul 22, 2013 49.17 49.55 49.01 49.04 2,655,251 -0.14(-0.28%)
Jul 19, 2013 48.89 49.21 48.71 49.18 2,313,645 +0.43(+0.87%)
Jul 18, 2013 48.84 48.95 48.54 48.75 3,310,645 +0.42(+0.87%)
Jul 17, 2013 49.09 49.15 48.28 48.33 2,400,236 -0.33(-0.68%)
Jul 16, 2013 49.38 49.39 48.28 48.66 1,941,115 -0.57(-1.16%)
Jul 15, 2013 49.45 49.52 49.05 49.24 1,534,909 -0.19(-0.38%)
Jul 12, 2013 49.14 49.42 48.74 49.42 1,418,167 +0.59(+1.21%)
Jul 11, 2013 49.10 49.10 48.34 48.83 1,917,147 +0.46(+0.96%)
Jul 10, 2013 48.69 48.73 48.25 48.37 1,632,402 -0.17(-0.35%)
Jul 09, 2013 48.18 48.71 47.88 48.53 3,187,421 +0.69(+1.45%)
Jul 08, 2013 47.56 48.12 47.37 47.84 1,419,305 +0.59(+1.26%)
Jul 05, 2013 47.21 47.33 46.65 47.25 1,741,228 +0.40(+0.84%)
Jul 03, 2013 46.92 47.13 46.60 46.85 1,303,222 -0.06(-0.13%)
Jul 02, 2013 46.88 47.73 46.80 46.91 3,112,546 -0.78(-1.64%)
Jul 01, 2013 47.61 48.16 47.36 47.69 1,578,858 +0.29(+0.60%)
Jun 28, 2013 47.65 47.77 47.36 47.41 1,692,795 -0.07(-0.15%)
Jun 26, 2013 47.17 47.58 46.85 47.48 2,711,767 +0.48(+1.03%)
Jun 25, 2013 46.39 47.22 46.18 46.99 3,077,466 +0.66(+1.43%)
Jun 24, 2013 46.76 47.00 45.50 46.33 2,725,312 -1.10(-2.31%)
Jun 21, 2013 47.95 48.02 47.20 47.43 2,821,578 -0.43(-0.89%)
Jun 20, 2013 48.11 48.22 47.56 47.85 3,250,450 -1.09(-2.22%)
Jun 19, 2013 49.21 49.45 48.49 48.94 2,624,563 -0.25(-0.50%)
Jun 18, 2013 48.96 49.63 48.94 49.19 3,618,970 +0.10(+0.20%)
Jun 17, 2013 49.14 49.26 48.65 49.09 2,133,124 +0.36(+0.73%)
Jun 14, 2013 48.40 48.96 48.11 48.73 3,073,927 +0.54(+1.13%)
Jun 13, 2013 47.82 48.28 47.60 48.19 4,872,433 +0.42(+0.87%)
Jun 12, 2013 49.25 49.36 47.48 47.77 4,598,259 -1.18(-2.40%)
Jun 11, 2013 49.22 49.41 48.89 48.95 2,803,065 -0.92(-1.84%)
Jun 10, 2013 50.32 50.38 49.69 49.87 1,554,672 -0.24(-0.47%)
Jun 07, 2013 50.08 50.28 49.59 50.11 1,679,355 +0.24(+0.48%)
Jun 06, 2013 49.62 50.18 49.30 49.87 2,035,781 +0.16(+0.32%)
Jun 05, 2013 50.39 50.47 49.66 49.71 1,985,141 -0.83(-1.64%)
Jun 04, 2013 50.45 50.89 50.21 50.54 2,804,534 +0.28(+0.55%)
Jun 03, 2013 49.88 50.34 49.65 50.26 3,179,821 +0.60(+1.21%)
May 31, 2013 50.62 50.66 49.64 49.66 3,590,865 -1.47(-2.88%)
May 30, 2013 51.32 51.50 50.97 51.13 2,338,021 -0.33(-0.63%)
May 29, 2013 51.07 51.62 50.70 51.46 2,029,747 -0.26(-0.50%)
May 28, 2013 52.44 52.45 51.49 51.72 2,389,663 +0.25(+0.48%)
May 24, 2013 51.20 51.49 50.58 51.47 2,677,478 +0.10(+0.19%)
May 23, 2013 51.06 51.43 50.15 51.37 4,658,218 -0.35(-0.67%)
May 22, 2013 52.97 53.00 51.43 51.72 3,988,446 -1.08(-2.04%)
May 21, 2013 52.80 53.45 52.27 52.80 3,179,528 -0.20(-0.37%)
May 20, 2013 53.42 53.61 52.71 52.99 5,716,478 -0.43(-0.80%)
May 17, 2013 54.90 55.16 52.89 53.42 8,523,233 -0.69(-1.28%)
May 16, 2013 54.28 54.54 54.06 54.11 2,681,476 -0.38(-0.69%)
May 15, 2013 53.94 54.60 53.89 54.49 2,000,670 +0.60(+1.12%)
May 13, 2013 53.74 53.93 53.16 53.88 2,370,948 -0.14(-0.26%)
May 10, 2013 54.13 54.34 53.66 54.02 3,459,755 -0.27(-0.49%)
May 09, 2013 54.01 54.54 53.26 54.29 4,397,212 -0.35(-0.63%)
May 08, 2013 54.42 54.81 54.13 54.63 3,035,337 +0.50(+0.93%)
May 07, 2013 54.19 54.54 53.34 54.13 2,428,033 +0.43(+0.79%)
May 06, 2013 52.94 54.04 52.89 53.71 2,876,592 +1.07(+2.03%)
May 03, 2013 52.34 53.24 51.74 52.64 3,536,802 +0.90(+1.74%)
May 02, 2013 51.24 52.20 51.05 51.74 2,993,889 +0.57(+1.12%)
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.