Transocean Ltd (NY: RIG )

2.920 USD -0.100 (-3.31%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 50.46 50.70 50.26 50.38 1,600,461 -0.16(-0.32%)
Nov 27, 2013 50.39 50.75 50.18 50.54 2,916,753 +0.14(+0.28%)
Nov 26, 2013 50.44 50.69 50.20 50.40 4,370,844 -0.60(-1.18%)
Nov 25, 2013 51.53 51.61 50.66 51.00 4,283,606 -1.09(-2.09%)
Nov 22, 2013 52.31 52.62 51.67 52.09 4,234,679 -0.29(-0.55%)
Nov 21, 2013 53.64 53.68 51.56 52.38 8,094,263 -1.56(-2.89%)
Nov 20, 2013 54.02 54.33 53.67 53.94 3,085,330 -0.03(-0.06%)
Nov 19, 2013 54.16 54.28 53.46 53.97 3,698,364 -0.26(-0.48%)
Nov 18, 2013 54.94 55.13 54.03 54.23 4,411,543 -0.21(-0.39%)
Nov 15, 2013 54.97 55.25 53.89 54.44 5,111,426 -0.23(-0.42%)
Nov 14, 2013 54.99 55.17 54.40 54.67 4,386,106 -0.47(-0.85%)
Nov 12, 2013 54.97 55.50 54.47 55.14 6,308,517 -0.23(-0.42%)
Nov 11, 2013 54.85 55.74 54.65 55.37 12,458,618 +1.92(+3.59%)
Nov 08, 2013 52.21 53.84 51.90 53.45 7,036,390 +1.00(+1.91%)
Nov 07, 2013 50.71 52.95 50.51 52.45 15,276,010 +3.42(+6.98%)
Nov 06, 2013 48.68 49.06 48.40 49.03 6,075,830 +0.82(+1.70%)
Nov 05, 2013 47.90 48.31 47.70 48.21 4,262,664 -0.17(-0.35%)
Nov 04, 2013 47.70 48.80 47.69 48.38 6,005,676 +0.82(+1.72%)
Nov 01, 2013 47.04 47.63 46.33 47.56 9,460,659 +0.49(+1.04%)
Oct 31, 2013 47.19 47.64 46.87 47.07 4,005,275 -0.22(-0.47%)
Oct 30, 2013 48.24 48.33 47.00 47.29 6,591,089 -0.93(-1.93%)
Oct 29, 2013 48.53 48.60 48.00 48.22 7,186,538 -0.38(-0.78%)
Oct 28, 2013 49.08 49.16 48.55 48.60 71,781,131 -0.90(-1.82%)
Oct 25, 2013 48.72 49.52 48.68 49.50 7,876,379 +0.48(+0.98%)
Oct 24, 2013 49.00 49.10 48.47 49.02 6,683,971 +0.06(+0.12%)
Oct 23, 2013 48.85 49.37 48.54 48.96 8,001,984 -0.39(-0.79%)
Oct 22, 2013 48.51 49.49 48.46 49.35 17,366,450 +2.78(+5.97%)
Oct 21, 2013 46.13 46.74 46.05 46.57 3,478,852 +0.68(+1.48%)
Oct 18, 2013 45.89 46.24 45.67 45.89 4,016,333 +0.60(+1.32%)
Oct 17, 2013 45.41 46.19 44.99 45.29 6,901,158 +0.07(+0.15%)
Oct 16, 2013 45.14 45.24 44.85 45.22 5,011,455 +0.21(+0.47%)
Oct 15, 2013 45.28 45.35 44.92 45.01 5,039,031 -0.41(-0.90%)
Oct 14, 2013 44.97 45.55 44.72 45.42 1,989,009 +0.23(+0.51%)
Oct 11, 2013 44.81 45.41 44.65 45.19 1,780,327 +0.36(+0.80%)
Oct 10, 2013 44.68 44.97 44.31 44.83 2,992,194 +0.45(+1.01%)
Oct 09, 2013 44.34 44.63 44.19 44.38 3,031,042 -0.02(-0.05%)
Oct 08, 2013 44.91 45.15 44.28 44.40 2,712,865 -0.61(-1.36%)
Oct 07, 2013 44.80 45.21 44.79 45.01 2,388,432 -0.44(-0.97%)
Oct 04, 2013 45.05 45.69 44.78 45.45 2,097,936 +0.27(+0.60%)
Oct 03, 2013 44.91 45.28 44.63 45.18 2,837,062 +0.15(+0.33%)
Oct 02, 2013 44.67 45.07 44.52 45.03 1,840,849 +0.05(+0.11%)
Oct 01, 2013 44.61 45.13 44.49 44.98 1,924,634 +0.06(+0.13%)
Sep 27, 2013 44.99 45.05 44.71 44.92 2,580,385 -0.13(-0.29%)
Sep 26, 2013 45.08 45.20 44.90 45.05 1,965,140 -0.03(-0.07%)
Sep 25, 2013 45.08 45.59 45.03 45.08 2,583,189 +0.07(+0.16%)
Sep 24, 2013 45.05 45.08 44.40 45.01 4,968,104 -0.06(-0.13%)
Sep 23, 2013 45.20 45.20 44.81 45.07 2,832,479 +0.01(+0.02%)
Sep 20, 2013 45.86 45.91 45.00 45.06 5,304,464 -0.81(-1.77%)
Sep 19, 2013 47.16 47.18 45.52 45.87 6,074,754 -1.37(-2.90%)
Sep 18, 2013 47.00 47.53 46.45 47.24 3,225,995 +0.47(+1.00%)
Sep 17, 2013 46.66 47.25 46.55 46.77 2,250,136 +0.09(+0.19%)
Sep 16, 2013 46.95 46.98 46.56 46.68 2,158,963 -0.11(-0.24%)
Sep 13, 2013 47.01 47.04 46.46 46.79 2,899,863 -0.60(-1.27%)
Sep 12, 2013 47.62 47.72 47.21 47.39 1,288,615 -0.19(-0.40%)
Sep 11, 2013 47.39 47.71 46.84 47.58 1,777,053 +0.28(+0.59%)
Sep 10, 2013 47.28 47.60 46.91 47.30 2,319,330 +0.27(+0.57%)
Sep 09, 2013 46.89 47.24 46.82 47.03 2,788,426 +0.56(+1.21%)
Sep 06, 2013 46.98 47.01 46.30 46.47 3,079,392 +0.02(+0.04%)
Sep 05, 2013 46.63 46.90 46.26 46.45 4,681,633 +1.06(+2.34%)
Sep 04, 2013 45.28 45.64 45.23 45.39 3,001,677 +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.