Transocean Ltd (NY: RIG )

3.380 USD +0.170 (+5.30%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 38.67 38.80 38.30 38.39 3,434,861 -0.17(-0.44%)
Dec 29, 2011 38.63 39.13 38.40 38.56 3,669,682 -0.07(-0.18%)
Dec 28, 2011 39.12 39.31 38.21 38.63 4,823,613 -0.51(-1.30%)
Dec 27, 2011 39.94 40.27 39.05 39.14 4,407,045 -1.17(-2.90%)
Dec 23, 2011 40.17 40.65 40.10 40.31 2,714,965 +0.43(+1.08%)
Dec 21, 2011 39.52 40.24 39.04 39.88 4,792,281 -0.01(-0.03%)
Dec 20, 2011 39.62 40.10 38.95 39.89 8,482,223 +1.03(+2.65%)
Dec 19, 2011 39.97 40.10 38.76 38.86 5,389,183 -0.97(-2.44%)
Dec 16, 2011 39.55 40.23 39.37 39.83 7,371,070 +0.42(+1.07%)
Dec 15, 2011 40.44 40.91 39.26 39.41 7,613,216 -0.78(-1.94%)
Dec 14, 2011 41.42 41.50 39.53 40.19 11,681,239 -1.65(-3.94%)
Dec 13, 2011 42.20 42.99 41.54 41.84 5,907,502 -0.14(-0.33%)
Dec 12, 2011 42.70 42.91 41.80 41.98 6,154,716 -1.28(-2.96%)
Dec 09, 2011 43.55 43.57 41.75 43.26 18,147,748 -0.69(-1.57%)
Dec 08, 2011 44.65 44.89 42.90 43.95 10,077,168 -1.44(-3.17%)
Dec 07, 2011 45.53 45.86 44.99 45.39 7,936,157 -0.09(-0.20%)
Dec 06, 2011 45.91 46.00 44.85 45.48 7,270,828 +0.47(+1.04%)
Dec 05, 2011 44.48 45.57 44.27 45.01 9,505,606 +2.25(+5.26%)
Dec 02, 2011 44.36 44.60 42.50 42.76 8,966,612 -0.95(-2.17%)
Dec 01, 2011 42.98 44.08 42.60 43.71 9,564,510 +0.86(+2.01%)
Nov 30, 2011 42.45 43.50 42.19 42.85 22,037,975 +1.22(+2.93%)
Nov 29, 2011 43.03 43.69 41.28 41.63 23,593,639 -4.31(-9.38%)
Nov 28, 2011 46.37 46.76 45.50 45.94 5,021,807 +1.43(+3.21%)
Nov 25, 2011 44.54 45.65 44.12 44.51 3,666,010 -0.16(-0.36%)
Nov 23, 2011 45.09 46.33 44.66 44.67 8,082,802 -0.96(-2.10%)
Nov 22, 2011 45.10 46.48 44.84 45.63 7,401,569 +0.10(+0.22%)
Nov 21, 2011 46.44 46.64 44.44 45.53 12,514,311 -1.94(-4.09%)
Nov 18, 2011 49.17 49.43 47.39 47.47 5,908,709 -1.46(-2.98%)
Nov 17, 2011 49.68 49.76 48.51 48.93 7,263,265 -0.60(-1.21%)
Nov 16, 2011 47.86 50.35 47.86 49.53 11,681,084 +1.67(+3.49%)
Nov 15, 2011 49.44 49.88 46.70 47.86 19,432,622 -1.85(-3.72%)
Nov 14, 2011 49.95 50.68 49.51 49.71 3,102,538 -0.32(-0.64%)
Nov 11, 2011 49.83 50.28 49.50 50.03 3,729,383 +0.88(+1.79%)
Nov 10, 2011 50.84 50.84 48.82 49.15 8,662,308 -1.14(-2.27%)
Nov 09, 2011 50.12 51.68 50.03 50.29 9,412,024 -1.45(-2.80%)
Nov 08, 2011 51.92 52.00 50.80 51.74 6,169,260 +0.84(+1.65%)
Nov 07, 2011 50.10 51.15 50.00 50.90 5,330,015 +0.78(+1.56%)
Nov 04, 2011 48.36 50.49 48.24 50.12 11,695,292 +1.12(+2.29%)
Nov 03, 2011 52.04 52.90 47.99 49.00 29,925,445 -6.99(-12.48%)
Nov 02, 2011 56.96 57.25 55.40 55.99 4,503,242 +0.25(+0.45%)
Nov 01, 2011 54.32 56.71 53.73 55.74 5,124,609 -1.41(-2.47%)
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%)
Aug 01, 2011 62.72 62.87 60.63 61.47 2,275,585 -0.09(-0.15%)
Jul 29, 2011 60.17 61.90 60.09 61.56 3,585,885 -0.05(-0.08%)
Jul 28, 2011 61.70 62.56 61.27 61.61 3,236,698 -0.67(-1.08%)
Jul 27, 2011 63.85 63.99 61.93 62.28 4,036,376 -2.06(-3.20%)
Jul 26, 2011 65.03 65.09 64.05 64.34 2,063,052 -0.71(-1.09%)
Jul 25, 2011 64.06 65.39 63.92 65.05 3,277,810 +0.61(+0.95%)
Jul 22, 2011 64.31 64.54 64.13 64.44 3,129,426 +1.13(+1.78%)
Jul 21, 2011 64.35 64.35 63.00 63.31 4,526,825 -0.71(-1.11%)
Jul 20, 2011 63.61 64.11 62.95 64.02 3,146,618 +0.95(+1.51%)
Jul 19, 2011 62.48 63.29 62.25 63.07 3,031,873 +0.99(+1.59%)
Jul 18, 2011 62.35 63.47 61.87 62.08 3,420,609 -0.90(-1.43%)
Jul 15, 2011 61.47 62.99 61.44 62.98 5,477,728 +2.39(+3.94%)
Jul 14, 2011 60.73 60.98 59.90 60.59 5,608,929 -0.04(-0.07%)
Jul 13, 2011 60.57 61.48 60.11 60.63 4,225,002 +0.67(+1.12%)
Jul 12, 2011 60.14 60.93 59.92 59.96 3,619,957 -0.51(-0.84%)
Jul 11, 2011 61.06 61.16 60.03 60.47 4,244,431 -1.54(-2.48%)
Jul 08, 2011 61.58 62.35 61.51 62.01 3,192,981 -0.46(-0.74%)
Jul 07, 2011 63.24 63.70 61.90 62.47 6,018,974 +0.24(+0.39%)
Jul 06, 2011 63.76 64.00 60.96 62.23 10,821,705 -2.04(-3.17%)
Jul 05, 2011 65.05 65.29 63.63 64.27 2,733,125 -0.21(-0.33%)
Jul 01, 2011 64.76 64.90 64.08 64.48 2,534,186 -0.08(-0.12%)
Jun 30, 2011 64.43 65.41 64.21 64.56 3,587,870 +0.57(+0.89%)
Jun 29, 2011 62.15 64.25 62.01 63.99 5,116,200 +2.26(+3.66%)
Jun 28, 2011 60.94 62.12 60.76 61.73 2,838,440 +1.21(+2.00%)
Jun 27, 2011 59.85 60.85 59.30 60.52 2,810,412 +0.71(+1.19%)
Jun 24, 2011 61.54 61.71 59.81 59.81 4,064,275 -1.76(-2.86%)
Jun 23, 2011 61.17 61.75 59.92 61.57 5,084,784 -0.51(-0.82%)
Jun 22, 2011 62.28 62.98 61.93 62.08 3,225,669 +0.19(+0.31%)
Jun 21, 2011 60.75 62.50 60.56 61.89 4,216,057 +2.02(+3.37%)
Jun 20, 2011 59.90 60.33 59.75 59.87 4,869,034 -1.40(-2.28%)
Jun 17, 2011 62.50 62.86 61.09 61.27 4,720,130 -0.48(-0.78%)
Jun 16, 2011 62.77 62.90 61.08 61.75 4,216,565 -0.88(-1.41%)
Jun 15, 2011 62.98 63.81 62.09 62.63 3,527,964 -1.39(-2.17%)
Jun 14, 2011 62.97 64.60 62.87 64.02 4,117,564 +1.79(+2.88%)
Jun 13, 2011 63.32 63.32 61.53 62.23 4,778,891 -0.62(-0.99%)
Jun 10, 2011 64.60 64.69 62.77 62.85 4,644,461 -2.44(-3.74%)
Jun 09, 2011 64.05 65.90 63.73 65.29 6,115,418 +2.50(+3.98%)
Jun 08, 2011 64.09 64.60 62.71 62.79 6,470,982 -1.69(-2.62%)
Jun 07, 2011 65.08 65.36 64.15 64.48 3,918,245 +0.01(+0.02%)
Jun 06, 2011 66.67 66.93 64.33 64.47 3,434,769 -2.31(-3.46%)
Jun 03, 2011 66.58 67.39 66.25 66.78 3,980,920 -1.46(-2.14%)
May 24, 2011 67.56 69.22 67.50 68.24 4,335,439 +1.05(+1.56%)
May 23, 2011 67.69 68.25 67.00 67.19 5,114,785 -2.32(-3.34%)
May 20, 2011 69.41 70.77 68.51 69.51 5,640,884 +0.45(+0.65%)
May 19, 2011 68.12 69.44 68.06 69.06 5,178,895 +1.14(+1.68%)
May 18, 2011 67.60 68.45 67.51 67.92 4,567,638 +0.12(+0.18%)
May 17, 2011 68.06 69.15 67.25 67.80 4,998,365 -0.69(-1.01%)
May 16, 2011 69.02 70.50 68.19 68.49 6,597,836 +0.07(+0.10%)
May 13, 2011 67.52 70.00 67.50 68.42 7,087,602 +0.94(+1.39%)
May 12, 2011 66.16 68.00 65.86 67.48 5,491,268 +1.24(+1.87%)
May 11, 2011 67.78 67.79 65.92 66.24 3,896,508 -2.12(-3.10%)
May 10, 2011 68.24 68.71 67.59 68.36 2,668,045 +0.39(+0.57%)
May 09, 2011 67.63 68.50 67.13 67.97 3,985,379 +0.18(+0.27%)
May 06, 2011 69.81 70.22 67.25 67.79 4,431,681 -0.98(-1.43%)
May 05, 2011 66.43 71.72 65.84 68.77 8,514,771 +0.31(+0.45%)
May 04, 2011 70.01 70.01 67.41 68.46 6,039,320 -0.66(-0.95%)
May 03, 2011 69.93 70.89 68.38 69.12 5,752,538 -1.32(-1.87%)
May 02, 2011 70.46 70.54 70.11 70.44 3,830,418 -2.31(-3.18%)
Apr 29, 2011 72.49 73.23 72.20 72.75 3,794,337 +0.57(+0.79%)
Apr 28, 2011 71.52 72.55 70.86 72.18 5,070,366 +0.98(+1.38%)
Apr 27, 2011 72.03 72.03 69.14 71.20 9,560,312 -0.80(-1.11%)
Apr 26, 2011 73.56 73.56 71.80 72.00 5,364,350 -1.40(-1.91%)
Apr 25, 2011 74.63 74.88 73.31 73.40 3,456,003 -2.01(-2.67%)
Apr 21, 2011 73.94 75.54 73.60 75.41 5,524,177 -0.20(-0.26%)
Apr 20, 2011 76.26 76.27 75.11 75.61 2,891,366 +1.26(+1.69%)
Apr 19, 2011 73.91 74.90 73.80 74.35 2,472,278 +0.18(+0.24%)
Apr 18, 2011 73.91 74.60 72.95 74.17 4,361,835 -1.41(-1.87%)
Apr 15, 2011 76.55 76.77 75.10 75.58 5,816,420 -2.41(-3.09%)
Apr 14, 2011 77.91 78.90 77.44 77.99 4,341,915 -0.37(-0.47%)
Apr 13, 2011 80.40 80.41 78.09 78.36 4,739,761 -1.15(-1.45%)
Apr 12, 2011 80.29 80.58 79.01 79.51 5,218,003 -1.25(-1.55%)
Apr 11, 2011 81.34 83.05 80.61 80.76 5,657,848 +1.16(+1.46%)
Apr 08, 2011 81.83 82.00 79.40 79.60 3,903,376 -1.24(-1.53%)
Apr 07, 2011 80.84 81.94 80.38 80.84 3,564,112 +0.29(+0.36%)
Apr 06, 2011 81.71 82.50 80.06 80.55 3,648,078 -0.44(-0.54%)
Apr 05, 2011 79.09 81.06 79.05 80.99 4,001,818 +1.19(+1.49%)
Apr 04, 2011 79.94 79.94 79.06 79.80 3,398,708 +0.98(+1.24%)
Apr 01, 2011 78.74 79.30 78.25 78.82 3,532,565 +0.87(+1.12%)
Mar 31, 2011 79.41 79.83 77.92 77.95 4,090,262 -1.00(-1.27%)
Mar 30, 2011 78.95 78.95 78.95 78.95 5,085,889 -1.10(-1.37%)
Mar 29, 2011 78.33 80.39 77.95 80.05 4,346,533 +1.87(+2.39%)
Mar 28, 2011 78.32 79.42 77.72 78.18 4,939,106 +0.02(+0.03%)
Mar 25, 2011 79.86 79.87 78.00 78.16 6,386,871 -2.09(-2.60%)
Mar 24, 2011 80.79 80.81 79.39 80.25 2,882,010 +0.22(+0.27%)
Mar 23, 2011 80.76 80.83 79.06 80.03 3,173,067 -0.25(-0.31%)
Mar 22, 2011 80.74 81.00 79.36 80.28 3,735,944 +0.12(+0.15%)
Mar 21, 2011 79.75 80.30 79.14 80.16 2,866,314 +1.72(+2.19%)
Mar 18, 2011 79.68 80.50 78.28 78.44 3,983,157 -0.31(-0.39%)
Mar 17, 2011 78.10 78.86 77.25 78.75 5,247,989 +2.48(+3.25%)
Mar 16, 2011 77.20 78.20 75.54 76.27 4,342,982 -2.06(-2.63%)
Mar 15, 2011 78.01 80.09 77.85 78.33 6,767,329 -1.76(-2.20%)
Mar 14, 2011 79.69 80.25 78.72 80.09 2,843,636 -0.38(-0.47%)
Mar 11, 2011 78.34 81.39 78.20 80.47 3,222,136 +1.50(+1.90%)
Mar 10, 2011 81.05 81.05 78.61 78.97 6,239,032 -3.53(-4.28%)
Mar 09, 2011 84.09 84.37 82.13 82.50 3,467,499 -1.39(-1.66%)
Mar 08, 2011 84.50 84.71 83.46 83.89 3,754,300 +0.14(+0.17%)
Mar 07, 2011 84.66 85.17 83.30 83.75 2,827,594 -1.20(-1.41%)
Mar 04, 2011 84.66 85.38 84.26 84.95 4,159,022 -0.40(-0.47%)
Mar 03, 2011 84.89 85.98 83.81 85.35 4,881,114 -0.12(-0.14%)
Mar 02, 2011 83.31 85.57 82.77 85.47 6,189,267 +2.96(+3.59%)
Mar 01, 2011 85.03 85.59 82.45 82.51 6,555,102 -2.12(-2.51%)
Feb 28, 2011 83.30 85.34 81.35 84.63 6,381,122 +1.83(+2.21%)
Feb 25, 2011 81.60 83.11 80.75 82.80 5,357,544 +2.18(+2.70%)
Feb 24, 2011 81.15 82.77 78.03 80.62 9,183,975 -1.41(-1.72%)
Feb 23, 2011 82.34 83.37 81.00 82.03 8,884,933 +0.41(+0.50%)
Feb 22, 2011 83.32 83.76 80.27 81.62 5,296,264 -1.78(-2.13%)
Feb 18, 2011 83.34 83.89 82.46 83.40 5,834,759 +0.26(+0.31%)
Feb 17, 2011 81.00 83.29 80.42 83.14 5,994,625 +2.65(+3.29%)
Feb 16, 2011 79.54 81.00 79.25 80.49 3,343,661 +1.04(+1.31%)
Feb 15, 2011 80.30 80.57 78.46 79.45 4,494,531 -0.11(-0.14%)
Feb 14, 2011 77.30 79.79 77.25 79.56 4,965,192 +2.33(+3.02%)
Feb 11, 2011 77.66 78.76 76.41 77.23 5,632,649 -1.53(-1.94%)
Feb 10, 2011 75.69 78.93 75.69 78.76 5,183,846 +2.97(+3.92%)
Feb 09, 2011 79.11 79.29 75.71 75.79 6,288,892 -3.75(-4.71%)
Feb 08, 2011 80.19 80.19 77.99 79.54 4,147,748 -0.21(-0.26%)
Feb 07, 2011 80.53 81.20 79.39 79.75 5,221,484 -0.24(-0.30%)
Feb 04, 2011 80.10 80.44 78.90 79.99 3,968,483 -0.63(-0.78%)
Feb 03, 2011 80.30 80.63 78.31 80.62 4,137,492 +0.47(+0.59%)
Feb 02, 2011 80.59 81.08 79.55 80.15 4,371,820 -0.87(-1.07%)
Feb 01, 2011 80.10 81.05 79.30 81.02 5,358,987 +1.09(+1.36%)
Jan 31, 2011 78.34 80.00 77.85 79.93 3,571,141 +1.08(+1.37%)
Jan 28, 2011 79.91 80.16 78.46 78.85 4,501,508 -1.01(-1.26%)
Jan 27, 2011 80.15 80.67 79.00 79.86 3,908,134 -0.15(-0.19%)
Jan 26, 2011 78.99 80.16 78.63 80.01 4,960,596 +1.76(+2.25%)
Jan 25, 2011 78.94 79.02 76.90 78.25 4,880,909 -0.59(-0.75%)
Jan 24, 2011 78.01 79.59 77.20 78.84 4,753,039 +0.41(+0.52%)
Jan 21, 2011 79.95 80.04 77.57 78.43 5,448,137 +0.06(+0.08%)
Jan 20, 2011 77.82 79.39 77.01 78.37 5,880,195 -0.83(-1.05%)
Jan 19, 2011 82.28 82.50 78.72 79.20 10,932,800 -3.74(-4.51%)
Jan 18, 2011 79.84 83.22 79.59 82.94 11,230,258 +3.93(+4.97%)
Jan 14, 2011 76.60 79.11 76.34 79.01 9,434,910 +1.69(+2.19%)
Jan 13, 2011 77.49 78.61 76.68 77.32 5,581,664 +0.28(+0.36%)
Jan 12, 2011 77.63 77.75 76.30 77.04 4,826,249 +0.86(+1.13%)
Jan 11, 2011 74.45 76.20 74.24 76.18 6,273,003 +2.40(+3.25%)
Jan 10, 2011 73.86 74.05 73.00 73.78 5,709,213 -1.26(-1.68%)
Jan 07, 2011 73.11 75.95 73.11 75.04 7,421,330 +2.00(+2.74%)
Jan 06, 2011 73.73 74.69 72.47 73.04 7,697,740 -0.21(-0.29%)
Jan 05, 2011 69.13 73.33 68.89 73.25 7,891,360 +3.60(+5.17%)
Jan 04, 2011 70.26 70.53 69.44 69.65 5,708,671 +0.21(+0.30%)
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.