Transocean Ltd (NY: RIG )

4.200 USD -0.010 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.