Transocean Ltd (NY: RIG )

4.190 +0.120 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 51.02 51.89 50.21 51.16 3,727,529 +0.28(+0.54%)
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%)
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.