Transocean Ltd (NY: RIG )

4.190 +0.120 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.21 18.12 18.12 18.12 10,709,338 -0.35(-1.87%)
Dec 30, 2014 18.42 18.77 18.07 18.47 10,724,276 -0.11(-0.59%)
Dec 29, 2014 18.88 19.06 18.46 18.58 10,950,787 -0.10(-0.53%)
Dec 26, 2014 18.78 19.11 18.37 18.68 7,858,975 +0.12(+0.64%)
Dec 24, 2014 18.77 18.56 18.56 18.56 6,831,437 -0.37(-1.93%)
Dec 23, 2014 19.18 19.49 18.56 18.92 11,686,021 -0.21(-1.09%)
Dec 22, 2014 19.65 19.71 18.55 19.13 16,718,558 -0.35(-1.78%)
Dec 19, 2014 18.18 19.63 18.10 19.48 38,649,664 +1.42(+7.89%)
Dec 18, 2014 18.71 18.93 17.37 18.05 26,053,692 +0.05(+0.27%)
Dec 17, 2014 16.81 18.67 16.69 18.00 28,609,672 +1.41(+8.52%)
Dec 16, 2014 16.02 17.54 15.79 16.59 25,765,584 +0.52(+3.26%)
Dec 15, 2014 16.63 16.80 16.01 16.07 15,911,074 -0.22(-1.34%)
Dec 12, 2014 16.68 17.09 16.22 16.28 19,062,504 -0.54(-3.23%)
Dec 11, 2014 17.31 17.74 16.75 16.83 17,712,878 -0.37(-2.13%)
Dec 10, 2014 17.71 17.72 16.95 17.19 23,161,936 -0.83(-4.61%)
Dec 09, 2014 17.71 18.57 17.62 18.02 20,880,124 +0.43(+2.47%)
Dec 08, 2014 18.25 18.29 17.50 17.59 20,096,772 -0.92(-4.97%)
Dec 05, 2014 18.28 19.16 18.25 18.51 16,573,246 +0.04(+0.21%)
Dec 04, 2014 19.02 19.14 18.30 18.47 18,862,384 -0.88(-4.55%)
Dec 03, 2014 19.35 20.13 19.13 19.35 16,168,246 +0.19(+0.98%)
Dec 02, 2014 19.76 20.01 18.94 19.16 20,034,182 -0.60(-3.05%)
Dec 01, 2014 20.79 20.86 19.43 19.76 32,050,820 -1.01(-4.86%)
Nov 28, 2014 21.29 21.41 20.64 20.77 14,238,372 -2.23(-9.71%)
Nov 26, 2014 24.41 23.01 23.01 23.01 25,258,546 -2.02(-8.06%)
Nov 25, 2014 25.45 25.51 24.93 25.02 8,581,836 -0.29(-1.13%)
Nov 24, 2014 25.59 25.75 25.06 25.31 8,722,922 -0.33(-1.27%)
Nov 21, 2014 25.66 26.33 25.23 25.64 10,594,417 +0.41(+1.61%)
Nov 20, 2014 25.07 25.54 25.05 25.23 7,280,002 +0.16(+0.63%)
Nov 19, 2014 25.40 25.49 24.81 25.07 10,858,843 -0.48(-1.90%)
Nov 18, 2014 26.18 26.36 25.37 25.56 9,372,177 -0.35(-1.34%)
Nov 17, 2014 25.87 26.11 25.20 25.90 11,553,945 +0.15(+0.58%)
Nov 14, 2014 26.11 26.67 25.30 25.76 12,058,043 -0.24(-0.91%)
Nov 13, 2014 26.75 27.06 25.46 25.99 17,208,628 -0.78(-2.92%)
Nov 12, 2014 27.59 27.69 26.70 26.77 13,716,206 -1.62(-5.71%)
Nov 11, 2014 28.87 29.06 28.20 28.39 8,581,116 -0.55(-1.91%)
Nov 10, 2014 30.04 30.24 28.75 28.95 11,680,734 -0.43(-1.45%)
Nov 07, 2014 28.67 29.90 28.36 29.37 19,266,760 -0.21(-0.70%)
Nov 06, 2014 28.52 29.63 28.06 29.58 10,525,604 +1.02(+3.57%)
Nov 05, 2014 27.60 28.90 27.31 28.56 11,734,713 +1.52(+5.63%)
Nov 04, 2014 28.15 28.18 26.77 27.04 15,184,250 -1.50(-5.27%)
Nov 03, 2014 29.41 29.50 28.39 28.54 9,792,254 -0.95(-3.22%)
Oct 31, 2014 29.02 29.50 28.25 29.49 9,289,576 +0.34(+1.15%)
Oct 30, 2014 28.89 29.49 28.75 29.16 7,659,766 -0.41(-1.37%)
Oct 29, 2014 29.75 30.31 29.09 29.56 8,690,454 +0.01(+0.03%)
Oct 28, 2014 28.60 29.59 28.07 29.55 10,614,580 +1.35(+4.80%)
Oct 27, 2014 29.50 29.87 28.17 28.20 13,505,265 -1.67(-5.59%)
Oct 24, 2014 30.14 30.17 29.23 29.87 6,536,949 -0.26(-0.85%)
Oct 23, 2014 29.65 30.63 29.35 30.13 12,448,042 +1.04(+3.57%)
Oct 22, 2014 30.09 30.76 29.05 29.09 10,473,635 -1.05(-3.48%)
Oct 21, 2014 29.30 30.23 29.13 30.13 9,207,839 +1.15(+3.96%)
Oct 20, 2014 28.39 29.00 28.02 28.99 8,804,074 +0.53(+1.88%)
Oct 17, 2014 30.15 30.59 27.96 28.45 17,250,684 -1.35(-4.54%)
Oct 16, 2014 28.19 30.55 28.11 29.81 14,818,776 +0.70(+2.41%)
Oct 15, 2014 28.05 29.26 27.59 29.11 15,101,431 +0.46(+1.62%)
Oct 14, 2014 28.87 29.98 27.96 28.64 14,426,912 +0.05(+0.17%)
Oct 13, 2014 28.69 29.98 28.48 28.59 13,339,433 +0.19(+0.66%)
Oct 10, 2014 28.95 29.85 28.04 28.40 17,115,690 -1.08(-3.66%)
Oct 09, 2014 30.58 30.73 29.18 29.48 12,827,511 -1.32(-4.30%)
Oct 08, 2014 30.62 30.89 29.43 30.81 15,726,493 +0.23(+0.74%)
Oct 07, 2014 30.55 31.85 30.37 30.58 11,450,348 -0.01(-0.03%)
Oct 06, 2014 30.03 30.83 29.81 30.59 11,283,429 +0.78(+2.62%)
Oct 03, 2014 31.18 31.26 29.73 29.81 16,192,650 -1.41(-4.53%)
Oct 02, 2014 30.51 31.45 29.84 31.22 22,001,408 +0.52(+1.71%)
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.