Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	45.83	46.57	45.69	46.11	1,919,032	+0.42(+0.92%)
Oct 31, 2012	46.43	46.50	45.13	45.69	2,330,719	-0.69(-1.49%)
Oct 26, 2012	47.00	46.38	46.38	46.38	2,579,700	-0.66(-1.40%)
Oct 25, 2012	46.60	47.08	45.90	47.04	2,259,062	+0.76(+1.64%)
Oct 24, 2012	47.67	47.83	46.04	46.28	2,586,956	-1.39(-2.92%)
Oct 23, 2012	47.62	47.97	47.25	47.67	3,745,654	-0.85(-1.75%)
Oct 19, 2012	48.21	48.98	48.10	48.52	4,677,025	+0.17(+0.35%)
Oct 18, 2012	47.61	48.68	47.48	48.35	5,443,533	+1.05(+2.22%)
Oct 17, 2012	47.19	47.46	46.74	47.30	1,950,912	+0.33(+0.70%)
Oct 16, 2012	46.51	47.45	46.44	46.97	2,029,446	+0.63(+1.36%)
Oct 15, 2012	45.64	46.38	45.50	46.34	2,369,384	+0.85(+1.87%)
Oct 12, 2012	46.08	46.32	45.28	45.49	1,852,074	-0.56(-1.22%)
Oct 11, 2012	45.90	46.34	45.62	46.05	2,355,100	+0.66(+1.45%)
Oct 10, 2012	45.70	45.95	45.30	45.39	2,032,648	-0.43(-0.94%)
Oct 09, 2012	44.86	46.22	44.83	45.82	3,111,299	+0.77(+1.71%)
Oct 08, 2012	44.75	45.22	44.65	45.05	2,333,986	-0.11(-0.24%)
Oct 05, 2012	46.35	46.44	44.95	45.16	3,662,448	-0.89(-1.93%)
Oct 04, 2012	45.48	46.47	45.11	46.05	4,666,978	+0.93(+2.06%)
Oct 03, 2012	45.76	45.80	44.92	45.12	2,377,723	-0.90(-1.96%)
Oct 02, 2012	46.66	46.79	45.68	46.02	2,368,623	-0.20(-0.43%)
Oct 01, 2012	46.08	47.00	46.00	46.22	5,537,663	+1.33(+2.96%)
Sep 28, 2012	45.00	45.27	44.58	44.89	5,139,157	-0.48(-1.06%)
Sep 27, 2012	46.39	46.44	45.14	45.37	8,198,522	-0.77(-1.67%)
Sep 26, 2012	47.26	47.29	45.90	46.14	3,584,755	-0.73(-1.55%)
Sep 25, 2012	47.64	47.73	46.81	46.87	3,481,102	-0.55(-1.17%)
Sep 24, 2012	47.60	47.97	47.10	47.42	3,735,116	-1.13(-2.33%)
Sep 21, 2012	47.44	48.55	46.31	48.55	13,950,241	+2.17(+4.68%)
Sep 20, 2012	45.08	46.41	44.67	46.38	4,436,472	+1.11(+2.45%)
Sep 19, 2012	45.22	45.62	44.75	45.27	4,689,452	+0.12(+0.27%)
Sep 18, 2012	45.79	45.80	44.79	45.15	5,181,679	-0.64(-1.40%)
Sep 17, 2012	46.39	46.68	45.60	45.79	4,319,851	-0.79(-1.70%)
Sep 14, 2012	46.79	47.13	45.51	46.58	8,995,171	-0.02(-0.04%)
Sep 13, 2012	46.24	46.73	45.48	46.60	4,039,912	+0.41(+0.89%)
Sep 12, 2012	46.94	47.50	46.03	46.19	5,200,604	-0.42(-0.90%)
Sep 11, 2012	46.27	46.87	46.08	46.61	3,838,334	+0.66(+1.44%)
Sep 10, 2012	47.98	47.99	45.94	45.95	6,030,616	-1.65(-3.47%)
Sep 07, 2012	47.67	48.24	47.41	47.60	3,690,184	+0.68(+1.45%)
Sep 06, 2012	47.15	47.60	46.68	46.92	3,506,369	+0.32(+0.69%)
Sep 05, 2012	47.35	47.64	46.16	46.60	6,099,784	-1.54(-3.20%)

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.