Transocean Ltd (NY: RIG )

2.840 USD -0.080 (-2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

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 17.58 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 17,248,289 -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 18,177,209 +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 23,967,355 +0.57(+3.10%)
May 04, 2015 18.76 18.84 18.04 18.41 12,780,945 -0.42(-2.23%)
May 01, 2015 18.29 19.06 18.26 18.83 15,085,718 +0.01(+0.05%)
Apr 30, 2015 17.84 19.04 17.47 18.82 21,559,832 +1.27(+7.24%)
Apr 29, 2015 16.47 17.86 16.38 17.55 16,409,220 +1.06(+6.43%)
Apr 28, 2015 16.48 16.81 16.32 16.49 7,292,612 +0.12(+0.73%)
Apr 27, 2015 16.52 16.63 16.29 16.37 6,280,257 -0.03(-0.18%)
Apr 24, 2015 16.90 16.96 16.25 16.40 9,662,141 -0.57(-3.36%)
Apr 23, 2015 16.97 17.51 16.76 16.97 12,005,150 +0.12(+0.71%)
Apr 22, 2015 16.94 17.30 16.71 16.85 11,232,012 -0.18(-1.06%)
Apr 21, 2015 18.20 18.21 16.77 17.03 13,022,366 -0.99(-5.49%)
Apr 20, 2015 17.95 18.20 17.65 18.02 8,245,829 +0.04(+0.22%)
Apr 17, 2015 18.46 18.53 17.87 17.98 10,149,460 -0.62(-3.33%)
Apr 16, 2015 18.75 19.06 18.15 18.60 17,316,244 -0.30(-1.59%)
Apr 15, 2015 17.36 19.16 17.34 18.90 24,434,504 +1.74(+10.14%)
Apr 14, 2015 16.55 17.42 16.51 17.16 13,339,522 +0.80(+4.89%)
Apr 13, 2015 16.74 16.75 16.21 16.36 6,683,497 -0.21(-1.27%)
Apr 10, 2015 16.70 16.86 16.52 16.57 8,372,834 -0.10(-0.60%)
Apr 09, 2015 16.12 16.74 16.04 16.67 9,467,105 +0.61(+3.80%)
Apr 08, 2015 16.37 16.55 15.85 16.06 8,686,653 -0.30(-1.83%)
Apr 07, 2015 16.16 16.77 15.98 16.36 12,955,364 -0.15(-0.91%)
Apr 06, 2015 15.19 16.64 15.18 16.51 17,917,191 +1.52(+10.14%)
Apr 02, 2015 14.48 14.99 14.99 14.99 7,979,100 +0.27(+1.83%)
Apr 01, 2015 14.60 14.98 14.52 14.72 7,941,907 +0.05(+0.34%)
Mar 31, 2015 14.48 14.80 14.38 14.67 5,128,058 -0.04(-0.27%)
Mar 30, 2015 14.58 14.78 14.21 14.71 7,593,943 +0.22(+1.52%)
Mar 27, 2015 15.03 15.05 14.45 14.49 9,544,454 -0.84(-5.48%)
Mar 26, 2015 15.52 15.80 15.19 15.33 8,478,507 +0.09(+0.59%)
Mar 25, 2015 15.08 15.51 15.03 15.24 10,109,402 +0.41(+2.76%)
Mar 24, 2015 15.39 15.53 14.80 14.83 11,228,466 -0.49(-3.20%)
Mar 23, 2015 15.14 15.54 15.13 15.32 9,643,391 +0.33(+2.20%)
Mar 20, 2015 14.51 15.03 14.41 14.99 16,940,378 +0.83(+5.86%)
Mar 19, 2015 14.70 14.72 14.14 14.16 14,405,259 -1.09(-7.15%)
Mar 18, 2015 14.25 15.49 14.03 15.25 13,119,480 +1.23(+8.77%)
Mar 17, 2015 13.80 14.08 13.62 14.02 9,627,220 +0.14(+1.01%)
Mar 16, 2015 13.54 13.93 13.28 13.88 11,039,154 +0.28(+2.06%)
Mar 13, 2015 14.13 14.13 13.51 13.60 10,854,320 -0.67(-4.70%)
Mar 12, 2015 14.57 14.61 14.10 14.27 7,887,256 -0.15(-1.04%)
Mar 11, 2015 14.29 14.55 14.04 14.42 7,383,823 +0.15(+1.05%)
Mar 10, 2015 14.39 14.73 14.14 14.27 11,033,852 -0.31(-2.13%)
Mar 09, 2015 15.57 15.59 14.56 14.58 16,761,163 -0.94(-6.06%)
Mar 06, 2015 16.07 16.38 15.50 15.52 11,909,783 -0.48(-3.00%)
Mar 05, 2015 16.57 16.61 16.00 16.00 8,799,813 -0.60(-3.61%)
Mar 04, 2015 16.22 16.71 16.00 16.60 7,801,094 +0.09(+0.55%)
Mar 03, 2015 16.15 16.98 16.06 16.51 10,364,355 +0.03(+0.18%)
Mar 02, 2015 15.82 16.51 15.60 16.48 12,887,703 +0.35(+2.17%)
Feb 27, 2015 16.00 16.31 15.73 16.13 11,099,279 +0.34(+2.15%)
Feb 26, 2015 16.56 16.85 15.65 15.79 16,322,636 -0.25(-1.56%)
Feb 25, 2015 16.13 16.34 15.87 16.04 14,691,195 +0.09(+0.56%)
Feb 24, 2015 16.36 16.36 15.74 15.95 15,639,699 -0.31(-1.91%)
Feb 23, 2015 16.65 16.70 16.16 16.26 12,449,268 -0.75(-4.41%)
Feb 20, 2015 17.49 17.60 16.81 17.01 10,521,253 -0.40(-2.30%)
Feb 19, 2015 17.31 17.75 16.92 17.41 10,622,727 -0.35(-1.97%)
Feb 18, 2015 18.30 18.35 17.60 17.76 12,134,519 -1.29(-6.77%)
Feb 17, 2015 18.75 19.11 18.21 19.05 15,411,344 +0.00(+0.00%)
Feb 13, 2015 19.12 19.05 19.05 19.05 8,062,500 +0.42(+2.25%)
Feb 12, 2015 18.94 19.31 18.54 18.63 7,937,857 +0.25(+1.36%)
Feb 11, 2015 18.66 18.90 18.01 18.38 10,412,284 -0.78(-4.07%)
Feb 10, 2015 19.91 19.92 18.67 19.16 15,933,818 -1.28(-6.26%)
Feb 09, 2015 18.56 20.65 18.52 20.44 20,852,980 +1.93(+10.43%)
Feb 06, 2015 18.19 18.75 18.13 18.51 13,015,744 +0.57(+3.18%)
Feb 05, 2015 17.95 18.15 17.80 17.94 8,519,290 +0.21(+1.18%)
Feb 04, 2015 17.98 18.05 17.33 17.73 12,907,155 -0.67(-3.64%)
Feb 03, 2015 18.00 18.97 17.93 18.40 22,157,721 +1.12(+6.48%)
Feb 02, 2015 16.30 17.34 16.37 17.28 16,671,366 +0.98(+6.01%)
Jan 30, 2015 15.70 16.49 15.51 16.30 12,378,487 +0.55(+3.49%)
Jan 29, 2015 16.17 16.27 15.53 15.75 9,834,237 -0.74(-4.49%)
Jan 28, 2015 16.95 16.98 16.16 16.49 13,062,372 -0.49(-2.89%)
Jan 27, 2015 16.44 16.98 16.42 16.98 9,261,544 +0.49(+2.97%)
Jan 26, 2015 15.81 16.53 15.71 16.49 8,249,498 +0.82(+5.23%)
Jan 23, 2015 16.05 16.23 15.66 15.67 8,445,832 -0.44(-2.73%)
Jan 22, 2015 16.36 16.39 15.42 16.11 16,074,318 +0.05(+0.31%)
Jan 21, 2015 15.52 16.11 15.44 16.06 10,491,382 +0.68(+4.42%)
Jan 20, 2015 15.88 15.90 15.01 15.38 12,272,569 -0.34(-2.16%)
Jan 16, 2015 15.38 16.15 15.37 15.72 19,417,758 +0.51(+3.35%)
Jan 15, 2015 15.91 16.09 15.18 15.21 14,399,389 -0.26(-1.68%)
Jan 14, 2015 15.28 15.67 14.50 15.47 22,125,024 -0.05(-0.32%)
Jan 13, 2015 15.51 15.79 15.28 15.52 15,713,253 +0.01(+0.06%)
Jan 12, 2015 15.85 15.85 15.25 15.51 12,044,674 -0.59(-3.66%)
Jan 09, 2015 16.31 16.39 15.80 16.10 13,680,090 -0.17(-1.04%)
Jan 08, 2015 16.42 16.55 16.15 16.27 13,976,343 -0.03(-0.18%)
Jan 07, 2015 16.62 16.76 16.09 16.30 12,297,607 -0.16(-0.97%)
Jan 06, 2015 16.84 17.05 16.28 16.46 16,154,855 -0.38(-2.26%)
Jan 05, 2015 17.65 17.66 16.57 16.84 16,776,456 -1.28(-7.06%)
Jan 02, 2015 18.23 18.47 17.73 18.12 11,580,120 -0.21(-1.15%)
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%)
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.