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 31, 2014 18.42 18.33 18.33 18.33 10,588,100 -0.35(-1.87%)
Dec 30, 2014 18.63 18.98 18.28 18.68 10,602,869 -0.11(-0.59%)
Dec 29, 2014 19.10 19.28 18.67 18.79 10,826,816 -0.10(-0.53%)
Dec 26, 2014 19.00 19.33 18.58 18.89 7,770,006 +0.12(+0.64%)
Dec 24, 2014 18.98 18.77 18.77 18.77 6,754,100 -0.37(-1.93%)
Dec 23, 2014 19.40 19.71 18.77 19.14 11,553,726 -0.21(-1.09%)
Dec 22, 2014 19.87 19.94 18.76 19.35 16,529,291 -0.35(-1.78%)
Dec 19, 2014 18.39 19.85 18.31 19.70 38,212,122 +1.44(+7.89%)
Dec 18, 2014 18.92 19.14 17.57 18.26 25,758,743 +0.05(+0.27%)
Dec 17, 2014 17.00 18.88 16.88 18.21 28,285,788 +1.43(+8.52%)
Dec 16, 2014 16.20 17.74 15.97 16.78 25,473,898 +0.53(+3.26%)
Dec 15, 2014 16.82 16.99 16.19 16.25 15,730,948 -0.22(-1.34%)
Dec 12, 2014 16.87 17.29 16.41 16.47 18,846,702 -0.55(-3.23%)
Dec 11, 2014 17.51 17.94 16.94 17.02 17,512,354 -0.37(-2.13%)
Dec 10, 2014 17.91 17.92 17.14 17.39 22,899,726 -0.84(-4.61%)
Dec 09, 2014 17.91 18.78 17.82 18.23 20,643,743 +0.44(+2.47%)
Dec 08, 2014 18.46 18.50 17.70 17.79 19,869,262 -0.93(-4.97%)
Dec 05, 2014 18.49 19.38 18.46 18.72 16,385,624 +0.04(+0.21%)
Dec 04, 2014 19.24 19.36 18.51 18.68 18,648,848 -0.89(-4.55%)
Dec 03, 2014 19.57 20.36 19.35 19.57 15,985,209 +0.19(+0.98%)
Dec 02, 2014 19.99 20.24 19.16 19.38 19,807,381 -0.61(-3.05%)
Dec 01, 2014 21.03 21.10 19.65 19.99 31,687,979 -1.02(-4.85%)
Nov 28, 2014 21.53 21.66 20.88 21.01 14,077,183 -2.26(-9.71%)
Nov 26, 2014 24.69 23.27 23.27 23.27 24,972,600 -2.04(-8.06%)
Nov 25, 2014 25.74 25.80 25.22 25.31 8,484,683 -0.29(-1.13%)
Nov 24, 2014 25.88 26.04 25.35 25.60 8,624,172 -0.33(-1.27%)
Nov 21, 2014 25.95 26.63 25.52 25.93 10,474,480 +0.41(+1.61%)
Nov 20, 2014 25.36 25.83 25.34 25.52 7,197,587 +0.16(+0.63%)
Nov 19, 2014 25.69 25.78 25.09 25.36 10,735,913 -0.49(-1.90%)
Nov 18, 2014 26.48 26.66 25.66 25.85 9,266,077 -0.35(-1.34%)
Nov 17, 2014 26.17 26.41 25.49 26.20 11,423,145 +0.15(+0.58%)
Nov 14, 2014 26.41 26.98 25.59 26.05 11,921,537 -0.24(-0.91%)
Nov 13, 2014 27.06 27.37 25.75 26.29 17,013,814 -0.79(-2.92%)
Nov 12, 2014 27.91 28.01 27.01 27.08 13,560,928 -1.64(-5.71%)
Nov 11, 2014 29.20 29.39 28.52 28.72 8,483,971 -0.56(-1.91%)
Nov 10, 2014 30.38 30.59 29.08 29.28 11,548,499 -0.43(-1.45%)
Nov 07, 2014 29.00 30.24 28.68 29.71 19,048,646 -0.21(-0.70%)
Nov 06, 2014 28.85 29.97 28.38 29.92 10,406,446 +1.03(+3.57%)
Nov 05, 2014 27.92 29.23 27.62 28.89 11,601,867 +1.54(+5.63%)
Nov 04, 2014 28.47 28.50 27.08 27.35 15,012,353 -1.52(-5.26%)
Nov 03, 2014 29.75 29.84 28.72 28.87 9,681,398 -0.96(-3.22%)
Oct 31, 2014 29.35 29.84 28.57 29.83 9,184,411 +0.34(+1.15%)
Oct 30, 2014 29.22 29.83 29.08 29.49 7,573,052 -0.41(-1.37%)
Oct 29, 2014 30.09 30.66 29.42 29.90 8,592,071 +0.01(+0.03%)
Oct 28, 2014 28.93 29.93 28.39 29.89 10,494,415 +1.37(+4.80%)
Oct 27, 2014 29.84 30.21 28.49 28.52 13,352,375 -1.69(-5.59%)
Oct 24, 2014 30.49 30.52 29.56 30.21 6,462,946 -0.26(-0.85%)
Oct 23, 2014 29.99 30.98 29.69 30.47 12,307,121 +1.05(+3.57%)
Oct 22, 2014 30.43 31.11 29.38 29.42 10,355,065 -1.06(-3.48%)
Oct 21, 2014 29.64 30.58 29.46 30.48 9,103,599 +1.16(+3.96%)
Oct 20, 2014 28.72 29.33 28.34 29.32 8,704,405 +0.54(+1.88%)
Oct 17, 2014 30.50 30.94 28.28 28.78 17,055,393 -1.37(-4.54%)
Oct 16, 2014 28.51 30.90 28.43 30.15 14,651,016 +0.71(+2.41%)
Oct 15, 2014 28.37 29.60 27.91 29.44 14,930,471 +0.47(+1.62%)
Oct 14, 2014 29.20 30.32 28.28 28.97 14,263,588 +0.05(+0.17%)
Oct 13, 2014 29.02 30.32 28.81 28.92 13,188,420 +0.19(+0.66%)
Oct 10, 2014 29.28 30.19 28.36 28.73 16,921,928 -1.09(-3.66%)
Oct 09, 2014 30.93 31.08 29.51 29.82 12,682,294 -1.34(-4.30%)
Oct 08, 2014 30.97 31.24 29.77 31.16 15,548,457 +0.23(+0.74%)
Oct 07, 2014 30.90 32.21 30.72 30.93 11,320,721 -0.01(-0.03%)
Oct 06, 2014 30.37 31.18 30.15 30.94 11,155,692 +0.79(+2.62%)
Oct 03, 2014 31.54 31.62 30.07 30.15 16,009,337 -1.43(-4.53%)
Oct 02, 2014 30.86 31.81 30.18 31.58 21,752,337 +0.53(+1.71%)
Oct 01, 2014 31.76 32.41 30.87 31.05 14,204,146 -0.92(-2.88%)
Sep 30, 2014 32.38 32.49 31.76 31.97 10,431,613 -0.62(-1.90%)
Sep 29, 2014 32.75 32.81 32.37 32.59 8,604,467 -0.68(-2.04%)
Sep 26, 2014 32.52 33.31 32.45 33.27 6,703,872 +0.78(+2.40%)
Sep 25, 2014 32.75 32.97 32.20 32.49 9,377,233 -0.53(-1.61%)
Sep 24, 2014 33.41 33.41 32.34 33.02 12,368,522 -0.41(-1.23%)
Sep 23, 2014 33.52 33.73 33.14 33.43 10,227,049 -0.20(-0.59%)
Sep 22, 2014 34.09 34.14 33.48 33.63 9,212,878 -0.45(-1.32%)
Sep 19, 2014 35.47 35.50 33.76 34.08 14,482,030 -1.07(-3.04%)
Sep 18, 2014 34.79 35.18 34.06 35.15 12,105,406 +0.38(+1.09%)
Sep 17, 2014 35.53 35.56 34.57 34.77 10,395,310 -0.60(-1.70%)
Sep 16, 2014 35.41 35.98 35.29 35.37 7,320,051 -0.19(-0.53%)
Sep 15, 2014 35.79 36.15 35.38 35.56 8,398,393 -0.30(-0.84%)
Sep 12, 2014 37.04 37.14 35.79 35.86 16,656,588 -1.51(-4.04%)
Sep 11, 2014 36.73 37.44 36.69 37.37 5,678,546 +0.12(+0.32%)
Sep 10, 2014 37.09 37.47 36.77 37.25 5,332,804 +0.10(+0.27%)
Sep 09, 2014 37.21 37.56 37.01 37.15 4,834,709 -0.11(-0.30%)
Sep 08, 2014 37.60 37.66 37.20 37.26 5,612,232 -0.34(-0.90%)
Sep 05, 2014 37.61 37.74 37.36 37.60 10,393,058 -0.16(-0.42%)
Sep 04, 2014 38.02 38.87 37.40 37.76 14,732,682 -0.29(-0.76%)
Sep 03, 2014 38.20 38.65 38.00 38.05 4,163,454 +0.07(+0.18%)
Sep 02, 2014 38.71 38.71 37.84 37.98 5,472,479 -0.67(-1.73%)
Aug 29, 2014 38.50 38.65 38.65 38.65 3,905,500 +0.24(+0.62%)
Aug 28, 2014 38.47 38.53 38.15 38.41 4,137,301 -0.18(-0.47%)
Aug 27, 2014 38.21 38.82 38.05 38.59 5,437,832 +0.07(+0.18%)
Aug 26, 2014 37.49 38.83 37.42 38.52 8,756,239 +1.04(+2.77%)
Aug 25, 2014 38.05 38.07 37.33 37.48 5,282,038 -0.49(-1.29%)
Aug 22, 2014 38.56 38.59 37.67 37.97 6,192,820 -0.70(-1.81%)
Aug 21, 2014 38.79 38.87 38.42 38.67 4,499,431 -0.05(-0.13%)
Aug 20, 2014 39.05 39.05 38.33 38.72 5,634,316 -0.81(-2.05%)
Aug 19, 2014 39.44 39.69 39.26 39.53 5,439,984 +0.28(+0.71%)
Aug 18, 2014 39.25 39.53 39.05 39.25 4,564,466 +0.07(+0.18%)
Aug 15, 2014 39.05 39.20 38.59 39.18 5,023,002 +0.37(+0.95%)
Aug 14, 2014 38.97 39.10 38.64 38.81 6,917,984 +0.22(+0.57%)
Aug 13, 2014 39.24 39.49 38.51 38.59 5,701,115 -0.54(-1.38%)
Aug 12, 2014 39.26 39.56 38.98 39.13 4,437,698 -0.44(-1.11%)
Aug 11, 2014 39.15 39.59 38.77 39.57 5,452,885 +0.65(+1.67%)
Aug 08, 2014 38.51 38.86 38.15 38.92 5,775,383 +0.69(+1.80%)
Aug 07, 2014 39.39 39.39 38.01 38.23 12,915,084 +0.08(+0.21%)
Aug 06, 2014 38.54 38.98 38.13 38.15 8,463,069 -0.42(-1.09%)
Aug 05, 2014 39.43 39.44 38.12 38.57 11,670,647 -0.92(-2.33%)
Aug 04, 2014 39.50 39.76 39.04 39.49 9,392,372 -0.95(-2.35%)
Aug 01, 2014 40.37 40.73 39.76 40.44 6,209,579 +0.10(+0.25%)
Jul 31, 2014 41.22 41.33 40.28 40.34 7,725,652 -0.93(-2.25%)
Jul 30, 2014 41.28 41.79 41.22 41.27 4,141,377 -0.14(-0.34%)
Jul 29, 2014 41.67 41.87 41.40 41.41 3,113,277 -0.07(-0.17%)
Jul 28, 2014 41.98 42.00 41.24 41.48 4,591,446 -0.59(-1.40%)
Jul 25, 2014 42.00 42.39 41.80 42.07 3,724,510 +0.04(+0.10%)
Jul 24, 2014 42.94 42.97 42.00 42.03 8,583,490 -1.25(-2.89%)
Jul 23, 2014 43.49 43.56 43.07 43.28 3,369,243 -0.38(-0.87%)
Jul 22, 2014 43.23 43.79 43.11 43.66 3,311,048 +0.48(+1.11%)
Jul 21, 2014 42.76 43.24 42.42 43.18 4,802,286 +0.36(+0.84%)
Jul 18, 2014 43.29 43.60 42.80 42.82 5,280,789 -0.48(-1.11%)
Jul 17, 2014 44.33 44.45 43.27 43.30 5,903,214 -1.15(-2.59%)
Jul 16, 2014 43.73 44.49 43.53 44.45 3,954,369 +0.84(+1.93%)
Jul 15, 2014 43.48 43.99 42.81 43.61 5,203,795 +0.23(+0.53%)
Jul 14, 2014 43.04 43.52 42.93 43.38 3,063,597 +0.49(+1.14%)
Jul 11, 2014 43.02 43.30 42.72 42.89 4,725,053 -0.36(-0.83%)
Jul 10, 2014 43.08 43.53 42.72 43.25 5,145,064 -0.57(-1.30%)
Jul 09, 2014 43.43 43.85 43.18 43.82 3,750,483 +0.35(+0.81%)
Jul 08, 2014 43.57 43.67 43.01 43.47 6,771,412 -0.47(-1.07%)
Jul 07, 2014 44.49 44.56 43.90 43.94 2,843,430 -0.40(-0.90%)
Jul 03, 2014 44.72 44.34 44.34 44.34 2,389,800 -0.38(-0.85%)
Jul 02, 2014 44.65 45.04 44.29 44.72 4,464,204 +0.07(+0.16%)
Jul 01, 2014 45.07 45.21 44.45 44.65 4,202,626 -0.38(-0.84%)
Jun 30, 2014 44.43 45.22 44.32 45.03 3,744,160 +0.50(+1.12%)
Jun 27, 2014 43.81 44.59 43.77 44.53 2,637,178 +0.41(+0.93%)
Jun 26, 2014 44.72 44.78 43.37 44.12 4,638,243 -0.65(-1.45%)
Jun 25, 2014 44.58 45.02 44.46 44.77 3,874,559 +0.05(+0.11%)
Jun 24, 2014 45.89 45.94 44.56 44.72 5,263,275 -1.28(-2.78%)
Jun 23, 2014 45.80 46.12 45.51 46.00 4,048,248 +0.62(+1.37%)
Jun 20, 2014 44.83 45.65 44.75 45.38 5,426,471 +0.65(+1.45%)
Jun 19, 2014 44.80 45.00 44.51 44.73 3,212,539 -0.19(-0.42%)
Jun 18, 2014 44.91 45.10 44.39 44.92 4,555,337 -0.17(-0.38%)
Jun 17, 2014 44.47 45.15 44.20 45.09 4,818,325 +0.36(+0.80%)
Jun 16, 2014 44.34 45.09 44.02 44.73 5,796,377 +0.40(+0.90%)
Jun 13, 2014 44.04 44.34 43.64 44.33 4,115,685 +0.53(+1.21%)
Jun 12, 2014 42.56 43.81 42.49 43.80 5,125,467 +1.47(+3.47%)
Jun 11, 2014 42.22 42.39 42.01 42.33 2,819,364 -0.26(-0.61%)
Jun 10, 2014 42.89 42.95 42.49 42.59 3,581,889 -0.04(-0.09%)
Jun 06, 2014 42.27 42.81 42.20 42.63 3,490,450 +0.31(+0.73%)
Jun 05, 2014 41.80 42.35 41.41 42.32 3,660,422 +0.45(+1.07%)
Jun 04, 2014 41.83 42.03 41.70 41.87 2,608,392 -0.22(-0.52%)
Jun 03, 2014 41.68 42.18 41.45 42.09 4,063,293 +0.47(+1.13%)
Jun 02, 2014 42.26 42.36 41.55 41.62 5,658,846 -0.87(-2.05%)
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%)
Mar 03, 2014 41.36 42.34 41.31 41.67 4,965,357 -0.73(-1.72%)
Feb 28, 2014 42.49 42.53 42.06 42.40 6,032,130 -0.15(-0.35%)
Feb 27, 2014 43.39 43.40 41.44 42.55 12,684,536 -0.46(-1.07%)
Feb 26, 2014 43.51 43.64 42.96 43.01 5,150,987 -0.41(-0.94%)
Feb 25, 2014 43.69 43.72 42.24 43.42 8,577,348 -0.50(-1.14%)
Feb 24, 2014 43.25 44.10 43.14 43.92 4,960,717 +0.78(+1.81%)
Feb 21, 2014 43.07 43.52 42.91 43.14 3,622,880 +0.16(+0.37%)
Feb 20, 2014 43.05 43.39 42.75 42.98 3,780,268 +0.19(+0.44%)
Feb 19, 2014 42.50 43.35 42.30 42.79 5,152,688 -0.21(-0.49%)
Feb 18, 2014 42.96 43.18 42.05 43.00 7,435,729 -0.13(-0.30%)
Feb 14, 2014 43.33 43.13 43.13 43.13 5,082,400 -0.23(-0.53%)
Feb 13, 2014 43.17 43.45 42.72 43.36 4,604,339 +0.17(+0.39%)
Feb 12, 2014 44.19 44.20 43.14 43.19 4,558,590 -0.66(-1.51%)
Feb 11, 2014 42.68 44.20 42.60 43.85 5,736,979 +1.59(+3.76%)
Feb 10, 2014 42.50 42.73 42.02 42.26 3,966,525 -0.07(-0.17%)
Feb 07, 2014 42.71 42.75 42.00 42.33 5,340,547 -0.03(-0.07%)
Feb 06, 2014 41.94 42.58 41.73 42.36 5,679,948 +0.75(+1.80%)
Feb 05, 2014 42.27 42.35 41.44 41.61 4,750,907 -0.81(-1.91%)
Feb 04, 2014 42.32 42.72 42.13 42.42 3,772,661 -0.05(-0.12%)
Feb 03, 2014 43.08 43.14 42.20 42.47 5,818,824 -0.81(-1.87%)
Jan 31, 2014 43.07 43.67 42.80 43.28 3,386,524 -0.39(-0.89%)
Jan 30, 2014 43.97 43.98 43.32 43.67 3,829,703 -0.18(-0.41%)
Jan 29, 2014 44.27 44.31 43.59 43.85 6,449,305 -1.12(-2.49%)
Jan 28, 2014 44.89 45.37 44.53 44.97 4,574,479 -0.28(-0.62%)
Jan 27, 2014 44.58 45.34 44.43 45.25 5,533,180 +1.00(+2.26%)
Jan 24, 2014 45.02 45.03 44.14 44.25 6,511,441 -1.18(-2.60%)
Jan 23, 2014 46.34 46.34 44.95 45.43 9,854,001 -1.40(-2.99%)
Jan 22, 2014 46.90 46.97 46.33 46.83 2,535,160 +0.08(+0.17%)
Jan 21, 2014 46.89 47.12 46.45 46.75 3,254,412 +0.06(+0.13%)
Jan 17, 2014 47.10 46.69 46.69 46.69 6,599,500 -0.51(-1.08%)
Jan 16, 2014 47.72 47.73 46.87 47.20 4,373,485 -0.33(-0.69%)
Jan 15, 2014 48.31 48.31 47.32 47.53 4,878,765 -0.78(-1.61%)
Jan 14, 2014 47.92 48.44 47.79 48.31 2,476,123 +0.82(+1.73%)
Jan 13, 2014 48.49 48.53 47.20 47.49 4,754,677 -1.04(-2.14%)
Jan 10, 2014 48.89 48.90 48.44 48.53 2,901,802 +0.03(+0.06%)
Jan 09, 2014 48.69 48.70 47.98 48.50 3,069,185 +0.00(+0.00%)
Jan 08, 2014 48.78 48.78 48.09 48.50 4,613,330 -0.60(-1.22%)
Jan 07, 2014 48.98 49.22 48.63 49.10 3,110,922 +0.34(+0.70%)
Jan 06, 2014 49.02 49.02 48.62 48.76 3,865,632 +0.09(+0.18%)
Jan 03, 2014 49.03 49.12 48.47 48.67 2,218,989 -0.24(-0.49%)
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.