Transocean Ltd (NY: RIG )

4.080 +0.410 (+11.17%)
Streaming Delayed Price Updated: 10:09 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 49.89 50.13 49.69 49.81 1,618,786 -0.16(-0.32%)
Nov 27, 2013 49.82 50.18 49.61 49.97 2,950,151 +0.14(+0.28%)
Nov 26, 2013 49.87 50.12 49.63 49.83 4,420,892 -0.59(-1.18%)
Nov 25, 2013 50.95 51.03 50.09 50.42 4,332,655 -1.08(-2.09%)
Nov 22, 2013 51.72 52.02 51.09 51.50 4,283,168 -0.29(-0.55%)
Nov 21, 2013 53.03 53.07 50.98 51.79 8,186,945 -1.54(-2.89%)
Nov 20, 2013 53.41 53.71 53.07 53.33 3,120,658 -0.03(-0.06%)
Nov 19, 2013 53.55 53.67 52.85 53.36 3,740,711 -0.26(-0.48%)
Nov 18, 2013 54.32 54.51 53.42 53.62 4,462,057 -0.21(-0.39%)
Nov 15, 2013 54.35 54.62 53.28 53.82 5,169,954 -0.23(-0.42%)
Nov 14, 2013 54.37 54.55 53.78 54.05 4,436,328 -0.46(-0.85%)
Nov 12, 2013 54.35 54.87 53.85 54.52 6,380,752 -0.23(-0.42%)
Nov 11, 2013 54.23 55.11 54.03 54.74 12,601,274 +1.90(+3.59%)
Nov 08, 2013 51.62 53.23 51.31 52.84 7,116,959 +0.99(+1.91%)
Nov 07, 2013 50.14 52.35 49.94 51.86 15,450,926 +3.38(+6.98%)
Nov 06, 2013 48.13 48.50 47.85 48.47 6,145,400 +0.81(+1.70%)
Nov 05, 2013 47.36 47.76 47.16 47.66 4,311,473 -0.17(-0.35%)
Nov 04, 2013 47.16 48.25 47.15 47.83 6,074,443 +0.81(+1.72%)
Nov 01, 2013 46.51 47.09 45.81 47.02 9,568,987 +0.48(+1.04%)
Oct 31, 2013 46.66 47.10 46.34 46.54 4,051,137 -0.22(-0.47%)
Oct 30, 2013 47.69 47.78 46.47 46.75 6,666,559 -0.92(-1.93%)
Oct 29, 2013 47.98 48.05 47.46 47.67 7,268,826 -0.38(-0.78%)
Oct 28, 2013 48.52 48.60 48.00 48.05 72,603,048 -0.89(-1.82%)
Oct 25, 2013 48.17 48.96 48.13 48.94 7,966,566 +0.47(+0.98%)
Oct 24, 2013 48.45 48.54 47.92 48.47 6,760,505 +0.06(+0.12%)
Oct 23, 2013 48.30 48.81 47.99 48.41 8,093,610 -0.39(-0.79%)
Oct 22, 2013 47.96 48.93 47.91 48.79 17,565,302 +2.75(+5.97%)
Oct 21, 2013 45.61 46.21 45.53 46.04 3,518,686 +0.67(+1.48%)
Oct 18, 2013 45.37 45.72 45.15 45.37 4,062,321 +0.59(+1.32%)
Oct 17, 2013 44.90 45.67 44.48 44.78 6,980,179 +0.07(+0.15%)
Oct 16, 2013 44.63 44.73 44.34 44.71 5,068,838 +0.21(+0.47%)
Oct 15, 2013 44.77 44.84 44.41 44.50 5,096,730 -0.41(-0.90%)
Oct 14, 2013 44.46 45.03 44.21 44.91 2,011,784 +0.23(+0.51%)
Oct 11, 2013 44.30 44.90 44.15 44.68 1,800,712 +0.36(+0.80%)
Oct 10, 2013 44.17 44.46 43.81 44.32 3,026,455 +0.44(+1.01%)
Oct 09, 2013 43.84 44.12 43.69 43.88 3,065,748 -0.02(-0.05%)
Oct 08, 2013 44.40 44.64 43.78 43.90 2,743,928 -0.60(-1.36%)
Oct 07, 2013 44.29 44.70 44.28 44.50 2,415,780 -0.43(-0.97%)
Oct 04, 2013 44.54 45.17 44.27 44.94 2,121,958 +0.27(+0.60%)
Oct 03, 2013 44.40 44.77 44.12 44.67 2,869,547 +0.15(+0.33%)
Oct 02, 2013 44.16 44.56 44.02 44.52 1,861,927 +0.05(+0.11%)
Oct 01, 2013 44.10 44.62 43.99 44.47 1,946,671 +0.06(+0.13%)
Sep 27, 2013 44.48 44.54 44.20 44.41 2,609,931 -0.13(-0.29%)
Sep 26, 2013 44.57 44.69 44.39 44.54 1,987,641 -0.03(-0.07%)
Sep 25, 2013 44.57 45.07 44.52 44.57 2,612,767 +0.07(+0.16%)
Sep 24, 2013 44.54 44.57 43.90 44.50 5,024,991 -0.06(-0.13%)
Sep 23, 2013 44.69 44.69 44.30 44.56 2,864,912 +0.01(+0.02%)
Sep 20, 2013 45.34 45.39 44.49 44.55 5,365,202 -0.80(-1.77%)
Sep 19, 2013 46.63 46.65 45.00 45.35 6,144,312 -1.35(-2.90%)
Sep 18, 2013 46.47 46.99 45.92 46.71 3,262,934 +0.46(+1.00%)
Sep 17, 2013 46.13 46.72 46.02 46.24 2,275,901 +0.09(+0.19%)
Sep 16, 2013 46.42 46.45 46.03 46.15 2,183,684 -0.11(-0.24%)
Sep 13, 2013 46.48 46.51 45.93 46.26 2,933,067 -0.59(-1.27%)
Sep 12, 2013 47.08 47.18 46.68 46.85 1,303,370 -0.19(-0.40%)
Sep 11, 2013 46.85 47.17 46.31 47.04 1,797,401 +0.28(+0.59%)
Sep 10, 2013 46.74 47.06 46.38 46.76 2,345,887 +0.27(+0.57%)
Sep 09, 2013 46.36 46.71 46.29 46.50 2,820,354 +0.55(+1.21%)
Sep 06, 2013 46.45 46.48 45.78 45.94 3,114,652 +0.02(+0.04%)
Sep 05, 2013 46.10 46.37 45.74 45.92 4,735,239 +1.05(+2.34%)
Sep 04, 2013 44.77 45.12 44.72 44.88 3,036,047 +0.07(+0.15%)
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.