Transocean Ltd (NY: RIG )

3.610 USD -0.060 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.26 42.75 41.94 42.49 3,468,980 +0.12(+0.28%)
May 29, 2014 42.19 42.72 42.08 42.37 5,018,064 +0.35(+0.83%)
May 28, 2014 42.48 42.55 41.42 42.02 5,674,334 -1.34(-3.09%)
May 27, 2014 43.04 43.37 42.85 43.36 5,905,410 +0.81(+1.90%)
May 23, 2014 42.64 42.55 42.55 42.55 3,399,200 -0.04(-0.08%)
May 22, 2014 42.00 42.68 42.00 42.59 2,280,323 +0.65(+1.54%)
May 21, 2014 41.49 41.95 41.44 41.94 3,443,403 +0.65(+1.57%)
May 20, 2014 41.50 41.67 41.09 41.29 2,868,653 -0.14(-0.34%)
May 19, 2014 41.75 41.84 41.39 41.43 4,279,781 -0.17(-0.41%)
May 16, 2014 41.61 41.73 41.14 41.60 4,094,319 -0.15(-0.36%)
May 15, 2014 42.14 42.14 41.28 41.75 4,745,697 -0.45(-1.07%)
May 14, 2014 42.19 42.49 42.09 42.20 2,727,418 -0.12(-0.28%)
May 13, 2014 42.38 42.50 42.08 42.32 3,847,489 -0.19(-0.45%)
May 12, 2014 42.00 42.56 41.70 42.51 4,109,963 +0.77(+1.84%)
May 09, 2014 41.82 42.14 41.27 41.74 6,363,783 +0.27(+0.65%)
May 08, 2014 44.55 44.80 41.40 41.47 13,028,853 -1.86(-4.29%)
May 07, 2014 42.78 43.36 42.34 43.33 4,501,451 +0.27(+0.63%)
May 06, 2014 42.99 43.16 42.49 43.06 3,823,441 +0.21(+0.49%)
May 05, 2014 42.64 43.36 42.57 42.85 2,791,101 -0.14(-0.33%)
May 02, 2014 42.63 43.40 42.50 42.99 3,946,874 +0.65(+1.54%)
May 01, 2014 43.05 43.05 42.26 42.34 3,665,305 -0.73(-1.69%)
Apr 30, 2014 42.79 43.30 42.40 43.07 3,917,367 +0.15(+0.35%)
Apr 29, 2014 43.30 43.54 42.83 42.92 3,784,295 +0.18(+0.42%)
Apr 28, 2014 42.93 43.19 42.35 42.74 3,274,485 -0.14(-0.33%)
Apr 25, 2014 42.92 43.46 42.61 42.88 4,636,587 -0.25(-0.58%)
Apr 24, 2014 41.53 43.48 41.23 43.13 8,165,884 +1.71(+4.13%)
Apr 23, 2014 40.87 41.79 40.79 41.42 4,200,170 +0.37(+0.90%)
Apr 22, 2014 40.48 41.25 40.31 41.05 3,533,888 +0.51(+1.26%)
Apr 21, 2014 40.72 40.85 40.16 40.54 3,288,423 -0.04(-0.10%)
Apr 17, 2014 40.80 40.58 40.58 40.58 4,687,000 +0.00(+0.00%)
Apr 16, 2014 41.39 41.47 40.35 40.58 5,777,152 -0.91(-2.19%)
Apr 15, 2014 41.13 41.55 40.96 41.49 5,476,425 +0.44(+1.07%)
Apr 14, 2014 39.99 41.07 39.57 41.05 5,898,059 +1.60(+4.06%)
Apr 11, 2014 40.60 40.62 39.41 39.45 6,238,417 -1.15(-2.83%)
Apr 10, 2014 40.79 41.38 40.55 40.60 5,192,839 -0.29(-0.71%)
Apr 09, 2014 42.52 42.52 40.71 40.89 6,515,033 -1.14(-2.71%)
Apr 08, 2014 41.29 42.32 41.24 42.03 5,803,563 +0.71(+1.72%)
Apr 07, 2014 41.65 41.67 41.00 41.32 5,038,443 -0.29(-0.70%)
Apr 04, 2014 41.50 42.08 41.44 41.61 5,280,546 +0.29(+0.70%)
Apr 03, 2014 41.42 41.50 40.97 41.32 4,581,300 -0.09(-0.22%)
Apr 02, 2014 41.23 41.78 41.08 41.41 4,278,639 +0.20(+0.49%)
Apr 01, 2014 41.35 41.47 40.88 41.21 5,591,482 -0.13(-0.31%)
Mar 31, 2014 41.35 41.48 41.07 41.34 3,937,291 +0.15(+0.36%)
Mar 28, 2014 40.67 41.25 40.54 41.19 4,213,758 +0.83(+2.06%)
Mar 27, 2014 40.53 41.10 40.33 40.36 4,624,878 -0.11(-0.27%)
Mar 26, 2014 40.74 41.11 40.43 40.47 4,360,517 -0.16(-0.39%)
Mar 25, 2014 40.28 40.69 39.95 40.63 4,305,438 +0.75(+1.88%)
Mar 24, 2014 40.47 40.62 39.83 39.88 4,267,958 -0.52(-1.29%)
Mar 21, 2014 40.34 40.87 40.18 40.40 8,919,790 +0.28(+0.70%)
Mar 20, 2014 39.42 40.45 39.33 40.12 5,383,550 +0.31(+0.78%)
Mar 19, 2014 39.94 40.19 39.56 39.81 6,149,244 +0.62(+1.58%)
Mar 18, 2014 38.71 39.41 38.58 39.19 5,594,628 +0.28(+0.72%)
Mar 17, 2014 38.96 39.11 38.47 38.91 6,056,191 +0.07(+0.18%)
Mar 14, 2014 39.47 39.70 38.55 38.84 8,914,767 -0.70(-1.77%)
Mar 13, 2014 40.97 40.97 39.14 39.54 14,662,105 -1.25(-3.06%)
Mar 12, 2014 41.38 41.64 40.72 40.79 6,326,413 -0.89(-2.14%)
Mar 11, 2014 41.94 42.60 41.58 41.68 4,481,073 -0.18(-0.43%)
Mar 10, 2014 42.03 42.16 41.27 41.86 5,249,165 -0.21(-0.50%)
Mar 07, 2014 42.62 42.62 41.89 42.07 5,138,447 -0.49(-1.15%)
Mar 06, 2014 42.60 43.00 42.36 42.56 6,067,254 +0.13(+0.31%)
Mar 05, 2014 41.90 42.74 41.75 42.43 5,201,210 +0.43(+1.02%)
Mar 04, 2014 41.94 42.23 41.37 42.00 4,661,596 +0.33(+0.79%)
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.