Transocean Ltd (NY: RIG )

3.890 USD +0.470 (+13.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

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