Transocean Ltd (NY: RIG )

3.020 USD -0.200 (-6.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 57.16 57.65 56.39 56.71 2,349,171 -0.69(-1.20%)
Jan 30, 2013 57.23 58.55 57.01 57.40 3,457,155 -0.32(-0.55%)
Jan 29, 2013 57.78 57.93 57.42 57.72 2,338,872 -0.45(-0.77%)
Jan 28, 2013 58.07 58.62 57.61 58.17 6,325,189 +1.41(+2.48%)
Jan 25, 2013 55.91 56.78 55.88 56.76 3,027,486 +1.16(+2.09%)
Jan 24, 2013 55.76 56.51 55.53 55.60 2,839,053 -0.33(-0.59%)
Jan 23, 2013 55.58 56.17 55.51 55.93 2,319,088 +0.18(+0.32%)
Jan 22, 2013 55.84 56.00 55.40 55.75 2,187,721 -0.03(-0.05%)
Jan 18, 2013 55.64 55.78 55.20 55.78 2,257,434 +0.47(+0.85%)
Jan 17, 2013 55.03 55.47 54.81 55.31 4,678,078 +0.62(+1.13%)
Jan 16, 2013 53.79 55.18 53.68 54.69 4,818,956 +0.80(+1.48%)
Jan 15, 2013 53.62 54.16 53.55 53.89 4,403,759 -0.04(-0.07%)
Jan 14, 2013 56.11 56.34 53.80 53.93 11,857,364 -0.16(-0.30%)
Jan 11, 2013 53.89 54.20 53.72 54.09 4,241,354 +0.10(+0.19%)
Jan 10, 2013 53.76 54.05 52.88 53.99 5,165,609 +1.23(+2.33%)
Jan 09, 2013 52.29 52.90 52.29 52.76 3,186,136 +0.40(+0.76%)
Jan 08, 2013 52.15 52.54 51.83 52.36 4,384,626 -0.15(-0.29%)
Jan 07, 2013 51.92 52.74 51.48 52.51 6,276,177 +0.69(+1.33%)
Jan 04, 2013 50.03 51.95 50.02 51.82 10,754,612 +2.62(+5.32%)
Jan 03, 2013 45.96 49.90 45.64 49.20 12,557,501 +2.96(+6.40%)
Jan 02, 2013 45.48 46.25 44.66 46.24 2,802,051 +1.58(+3.54%)
Dec 31, 2012 43.89 44.75 43.74 44.66 2,496,027 +0.46(+1.04%)
Dec 28, 2012 44.40 44.54 44.02 44.20 1,563,374 -0.29(-0.65%)
Dec 27, 2012 44.78 44.91 43.82 44.49 2,424,660 -0.17(-0.38%)
Dec 26, 2012 45.30 45.50 44.50 44.66 1,570,817 -0.50(-1.11%)
Dec 24, 2012 45.50 45.60 45.13 45.16 645,263 -0.48(-1.05%)
Dec 21, 2012 45.54 45.95 45.35 45.64 2,233,188 -0.86(-1.85%)
Dec 20, 2012 46.11 46.52 45.89 46.50 1,854,092 +0.09(+0.19%)
Dec 19, 2012 46.63 46.74 45.97 46.41 2,066,638 -0.04(-0.09%)
Dec 18, 2012 45.46 46.50 45.31 46.45 2,348,868 +1.23(+2.72%)
Dec 17, 2012 44.88 45.25 44.65 45.22 2,449,003 +0.57(+1.28%)
Dec 14, 2012 44.69 45.07 44.31 44.65 2,504,172 -0.16(-0.36%)
Dec 13, 2012 45.82 45.88 44.46 44.81 2,822,482 -0.97(-2.12%)
Dec 12, 2012 46.27 46.27 45.74 45.78 1,796,062 -0.12(-0.26%)
Dec 11, 2012 46.05 46.38 45.70 45.90 2,115,736 +0.06(+0.13%)
Dec 10, 2012 46.23 46.36 45.76 45.84 2,090,252 -0.29(-0.63%)
Dec 07, 2012 46.46 46.60 45.94 46.13 2,313,113 -0.22(-0.47%)
Dec 06, 2012 46.45 46.85 46.26 46.35 1,903,120 -0.29(-0.62%)
Dec 05, 2012 46.70 46.89 46.22 46.64 1,987,254 -0.05(-0.11%)
Dec 04, 2012 46.30 47.05 46.12 46.69 1,780,344 +0.49(+1.06%)
Nov 30, 2012 46.18 46.33 45.74 46.20 2,533,797 +0.19(+0.41%)
Nov 29, 2012 45.64 46.25 45.58 46.01 2,037,546 +0.93(+2.06%)
Nov 28, 2012 45.21 45.36 44.57 45.08 2,675,293 -0.44(-0.97%)
Nov 27, 2012 45.77 46.15 45.44 45.52 1,396,983 -0.20(-0.44%)
Nov 26, 2012 45.80 45.92 45.18 45.72 1,828,549 -0.57(-1.23%)
Nov 23, 2012 45.95 46.31 45.47 46.29 970,189 +0.74(+1.62%)
Nov 21, 2012 45.42 45.69 44.80 45.55 1,942,176 +0.40(+0.89%)
Nov 20, 2012 45.12 45.60 44.81 45.15 1,810,699 -0.31(-0.68%)
Nov 19, 2012 45.17 45.79 45.15 45.46 2,340,034 +1.08(+2.43%)
Nov 16, 2012 44.75 44.91 43.65 44.38 3,157,255 -0.55(-1.22%)
Nov 15, 2012 44.93 45.48 43.93 44.93 4,276,673 +0.55(+1.25%)
Nov 14, 2012 45.93 46.07 44.29 44.38 3,117,019 -1.42(-3.11%)
Nov 13, 2012 45.64 46.55 45.50 45.80 2,164,623 -0.54(-1.17%)
Nov 12, 2012 46.63 46.78 45.95 46.34 1,828,610 +0.07(+0.15%)
Nov 09, 2012 46.18 46.99 46.05 46.27 3,116,691 +0.03(+0.06%)
Nov 08, 2012 48.40 48.89 46.06 46.24 5,678,960 -1.58(-3.30%)
Nov 07, 2012 48.51 48.78 47.43 47.82 3,809,617 -1.53(-3.10%)
Nov 06, 2012 48.69 49.50 48.64 49.35 3,090,758 +0.71(+1.46%)
Nov 05, 2012 47.57 48.77 47.35 48.64 7,186,867 +2.58(+5.60%)
Nov 02, 2012 46.29 46.35 45.70 46.06 2,489,654 -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.