Transocean Ltd (NY: RIG )

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.