Transocean Ltd (NY: RIG )

3.190 USD -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 59.18 59.24 57.08 57.15 3,453,083 -2.84(-4.73%)
Oct 28, 2011 58.62 60.09 58.20 59.99 3,084,405 +0.70(+1.18%)
Oct 27, 2011 58.94 60.03 57.86 59.29 5,274,657 +2.68(+4.73%)
Oct 26, 2011 55.72 56.95 54.76 56.61 4,115,193 +1.39(+2.52%)
Oct 25, 2011 56.02 57.02 54.40 55.22 5,800,841 -0.60(-1.07%)
Oct 24, 2011 54.60 55.93 53.84 55.82 5,401,681 +1.39(+2.55%)
Oct 21, 2011 53.83 56.00 53.37 54.43 8,744,164 +1.40(+2.64%)
Oct 20, 2011 51.70 53.15 50.53 53.03 7,003,743 +1.93(+3.78%)
Oct 19, 2011 51.01 52.26 50.25 51.10 7,454,989 -0.07(-0.14%)
Oct 18, 2011 50.19 51.57 48.17 51.17 6,729,171 +0.70(+1.39%)
Oct 17, 2011 51.15 51.25 50.19 50.47 4,331,319 +0.05(+0.10%)
Oct 14, 2011 49.06 50.75 48.91 50.42 4,899,915 +2.28(+4.74%)
Oct 13, 2011 48.59 48.63 47.15 48.14 5,007,998 -0.91(-1.86%)
Oct 12, 2011 50.23 50.37 48.95 49.05 5,772,026 +0.06(+0.12%)
Oct 11, 2011 48.96 50.88 48.61 48.99 5,811,083 -0.17(-0.35%)
Oct 10, 2011 48.25 49.17 48.00 49.16 5,047,270 +2.67(+5.74%)
Oct 07, 2011 47.66 48.14 45.77 46.49 6,061,674 -0.89(-1.88%)
Oct 06, 2011 46.90 47.62 46.59 47.38 7,677,393 +1.76(+3.86%)
Oct 05, 2011 45.16 45.89 44.09 45.62 9,078,169 +0.56(+1.24%)
Oct 04, 2011 45.30 45.59 43.15 45.06 10,279,425 -0.85(-1.85%)
Oct 03, 2011 47.76 47.96 45.90 45.91 4,968,643 -1.83(-3.83%)
Sep 30, 2011 48.61 49.31 47.70 47.74 5,983,313 -1.86(-3.75%)
Sep 29, 2011 51.61 51.75 48.69 49.60 7,675,179 -0.89(-1.76%)
Sep 28, 2011 52.03 53.07 50.40 50.49 4,481,651 -1.25(-2.42%)
Sep 27, 2011 54.33 54.39 50.84 51.74 6,632,506 -0.73(-1.39%)
Sep 26, 2011 51.87 52.53 50.70 52.47 3,867,593 +1.26(+2.46%)
Sep 23, 2011 50.77 52.58 50.49 51.21 3,765,299 -0.46(-0.89%)
Sep 22, 2011 53.78 54.05 50.35 51.67 6,375,965 -4.63(-8.22%)
Sep 21, 2011 57.51 58.58 56.27 56.30 3,473,158 -1.56(-2.70%)
Sep 20, 2011 58.34 59.60 57.78 57.86 2,603,292 -0.44(-0.75%)
Sep 19, 2011 57.70 58.71 57.04 58.30 2,856,436 -0.87(-1.47%)
Sep 16, 2011 59.37 59.68 58.64 59.17 3,796,512 +0.58(+0.99%)
Sep 15, 2011 59.67 59.81 58.07 58.59 4,917,190 -0.30(-0.51%)
Sep 14, 2011 56.99 59.65 55.78 58.89 7,418,247 +2.39(+4.23%)
Sep 13, 2011 55.03 56.74 54.58 56.50 6,588,542 +1.55(+2.82%)
Sep 12, 2011 52.62 55.07 52.58 54.95 3,970,087 +0.74(+1.37%)
Sep 09, 2011 54.14 55.46 53.53 54.21 5,156,169 -1.21(-2.18%)
Sep 08, 2011 54.29 56.66 54.02 55.42 4,114,332 -0.24(-0.43%)
Sep 07, 2011 53.65 55.98 53.33 55.66 3,498,130 +3.23(+6.16%)
Sep 06, 2011 50.88 52.56 50.56 52.43 4,025,606 -1.30(-2.42%)
Sep 02, 2011 54.63 54.80 53.25 53.73 3,496,287 -2.08(-3.73%)
Sep 01, 2011 56.37 56.82 55.71 55.81 3,820,440 -0.21(-0.37%)
Aug 31, 2011 56.33 56.49 55.27 56.02 4,387,479 +0.78(+1.41%)
Aug 30, 2011 54.03 55.62 53.75 55.24 2,993,078 +0.13(+0.24%)
Aug 29, 2011 54.16 55.19 53.76 55.11 2,331,831 +1.99(+3.75%)
Aug 26, 2011 50.79 53.75 50.60 53.12 3,788,887 +1.65(+3.21%)
Aug 25, 2011 51.85 52.36 50.47 51.47 3,560,032 +0.08(+0.16%)
Aug 24, 2011 51.56 51.94 50.64 51.39 3,540,620 -0.68(-1.31%)
Aug 23, 2011 50.92 52.15 50.30 52.07 3,712,247 +1.67(+3.31%)
Aug 22, 2011 53.24 53.24 50.10 50.40 4,700,526 -1.03(-2.00%)
Aug 19, 2011 51.21 53.31 51.08 51.43 4,614,194 -1.30(-2.47%)
Aug 18, 2011 54.08 54.26 52.13 52.73 5,031,984 -3.77(-6.67%)
Aug 17, 2011 56.57 57.20 56.01 56.50 4,052,776 +0.74(+1.33%)
Aug 16, 2011 56.28 56.50 55.30 55.76 4,372,341 -1.50(-2.62%)
Aug 15, 2011 56.57 58.08 56.47 57.26 5,107,670 +1.65(+2.97%)
Aug 12, 2011 55.37 55.84 54.00 55.61 6,233,730 +1.84(+3.42%)
Aug 11, 2011 51.24 54.73 50.44 53.77 5,233,683 +2.96(+5.83%)
Aug 10, 2011 52.18 52.60 50.32 50.81 8,110,244 -2.17(-4.10%)
Aug 09, 2011 51.54 53.00 50.00 52.98 6,428,820 +3.74(+7.60%)
Aug 08, 2011 51.54 52.99 49.05 49.24 8,061,762 -5.51(-10.06%)
Aug 05, 2011 54.90 55.60 52.28 54.75 8,397,192 +0.77(+1.43%)
Aug 04, 2011 56.02 56.02 53.90 53.98 12,061,419 -5.05(-8.55%)
Aug 03, 2011 58.95 59.39 57.69 59.03 5,883,603 -0.20(-0.34%)
Aug 02, 2011 60.18 61.82 59.18 59.23 6,233,854 -2.24(-3.64%)
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.