Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	14.07	14.10	13.18	13.26	13,179,035	-0.69(-4.95%)
Jul 30, 2015	14.48	14.59	13.77	13.95	14,140,796	-0.51(-3.53%)
Jul 29, 2015	13.77	14.71	13.72	14.46	15,128,001	+0.34(+2.41%)
Jul 28, 2015	13.31	14.20	13.12	14.12	15,285,171	+1.01(+7.70%)
Jul 27, 2015	13.04	13.32	12.76	13.11	11,875,583	-0.15(-1.13%)
Jul 24, 2015	13.48	13.48	13.02	13.26	12,864,093	-0.41(-3.00%)
Jul 23, 2015	13.46	13.84	13.15	13.67	11,815,681	+0.51(+3.88%)
Jul 22, 2015	13.27	13.53	13.06	13.16	12,814,094	-0.19(-1.42%)
Jul 21, 2015	13.61	13.90	13.21	13.35	12,378,407	+0.00(+0.00%)
Jul 20, 2015	13.52	13.59	13.17	13.35	12,731,576	-0.13(-0.96%)
Jul 17, 2015	14.55	14.55	13.46	13.48	21,652,494	-1.13(-7.73%)
Jul 16, 2015	14.63	15.10	14.43	14.61	15,882,433	+0.10(+0.69%)
Jul 15, 2015	14.87	15.15	14.33	14.51	14,487,608	-0.60(-3.97%)
Jul 14, 2015	14.96	15.45	14.89	15.11	10,489,415	+0.21(+1.41%)
Jul 13, 2015	14.77	15.00	14.53	14.90	7,924,462	+0.28(+1.92%)
Jul 10, 2015	15.22	15.31	14.46	14.62	14,671,815	-0.43(-2.86%)
Jul 09, 2015	15.42	15.62	15.03	15.05	8,806,004	-0.10(-0.66%)
Jul 08, 2015	15.36	15.65	14.98	15.15	9,727,000	-0.58(-3.69%)
Jul 07, 2015	14.87	15.88	14.33	15.73	16,787,546	+0.81(+5.43%)
Jul 06, 2015	15.18	15.28	14.78	14.92	11,485,345	-0.67(-4.30%)
Jul 02, 2015	15.74	15.59	15.59	15.59	6,861,700	+0.00(+0.00%)
Jul 01, 2015	15.99	16.03	15.22	15.59	14,015,959	-0.53(-3.29%)
Jun 30, 2015	16.19	16.36	15.93	16.12	7,930,301	+0.17(+1.07%)
Jun 29, 2015	16.11	16.70	15.93	15.95	10,578,588	-0.55(-3.33%)
Jun 26, 2015	15.98	16.52	15.80	16.50	8,646,586	+0.50(+3.12%)
Jun 25, 2015	16.57	16.61	15.88	16.00	10,104,076	-0.63(-3.79%)
Jun 24, 2015	16.79	17.06	16.58	16.63	6,013,956	-0.34(-2.00%)
Jun 23, 2015	17.04	17.48	16.94	16.97	7,529,530	+0.03(+0.18%)
Jun 22, 2015	16.81	17.22	16.54	16.94	7,959,579	+0.29(+1.74%)
Jun 19, 2015	16.92	17.19	16.57	16.65	12,625,052	-0.32(-1.89%)
Jun 18, 2015	17.52	17.57	16.80	16.97	11,298,218	-0.51(-2.92%)
Jun 17, 2015	17.82	18.12	17.43	17.48	7,794,937	-0.08(-0.46%)
Jun 16, 2015	17.34	17.85	17.34	17.56	4,777,276	-0.05(-0.28%)
Jun 15, 2015	17.44	17.82	17.13	17.61	8,596,642	-0.16(-0.90%)
Jun 12, 2015	18.09	18.10	17.48	17.77	10,213,981	-0.36(-1.99%)
Jun 11, 2015	18.93	18.95	18.00	18.13	14,078,057	-0.95(-4.98%)
Jun 10, 2015	19.39	19.44	18.87	19.08	8,355,043	+0.34(+1.81%)
Jun 09, 2015	19.30	19.60	18.72	18.74	8,232,871	-0.38(-1.99%)
Jun 08, 2015	18.91	19.46	18.90	19.12	6,051,892	-0.05(-0.26%)
Jun 05, 2015	18.53	19.34	18.38	19.17	8,582,041	+0.62(+3.34%)
Jun 04, 2015	18.95	19.16	18.46	18.55	8,018,131	-0.50(-2.62%)
Jun 03, 2015	19.18	19.59	18.93	19.05	6,074,255	-0.23(-1.19%)
Jun 02, 2015	18.94	19.74	18.86	19.28	9,216,373	+0.70(+3.77%)
Jun 01, 2015	18.88	19.06	18.31	18.58	9,011,042	-0.27(-1.43%)
May 29, 2015	18.82	19.25	18.81	18.85	8,532,633	-0.16(-0.84%)
May 28, 2015	19.23	19.25	18.65	19.01	9,393,682	-0.29(-1.50%)
May 27, 2015	18.99	19.44	18.82	19.30	7,965,654	-0.01(-0.05%)
May 26, 2015	19.69	19.87	19.16	19.31	8,843,247	-0.84(-4.17%)
May 22, 2015	19.67	20.15	20.15	20.15	6,294,000	+0.06(+0.30%)
May 21, 2015	19.71	20.19	19.64	20.09	11,083,401	+0.83(+4.31%)
May 20, 2015	19.20	19.43	18.96	19.26	9,485,511	+0.29(+1.53%)
May 19, 2015	19.57	19.68	18.76	18.97	18,157,746	-1.18(-5.86%)
May 18, 2015	20.96	20.97	19.96	20.15	16,169,591	-0.64(-3.08%)
May 15, 2015	20.30	21.40	20.02	20.79	13,882,118	-0.02(-0.10%)
May 14, 2015	21.40	21.90	20.42	20.81	17,248,288	-0.58(-2.71%)
May 13, 2015	20.31	21.55	20.08	21.39	19,963,856	+1.18(+5.84%)
May 12, 2015	19.55	20.35	19.46	20.21	13,718,074	+0.64(+3.27%)
May 11, 2015	19.27	19.75	19.08	19.57	9,256,380	+0.31(+1.61%)
May 08, 2015	18.42	19.26	18.05	19.26	18,177,208	+0.95(+5.19%)
May 07, 2015	18.74	18.81	17.61	18.31	21,168,354	-0.68(-3.58%)
May 06, 2015	19.37	19.75	18.79	18.99	14,315,434	+0.01(+0.05%)
May 05, 2015	18.84	19.77	18.80	18.98	23,967,356	+0.57(+3.10%)
May 04, 2015	18.76	18.84	18.04	18.41	12,780,945	-0.42(-2.23%)

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.