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 (%)
Feb 28, 2014 42.01 42.05 41.58 41.92 6,101,200 -0.15(-0.35%)
Feb 27, 2014 42.90 42.91 40.97 42.07 12,829,779 -0.45(-1.07%)
Feb 26, 2014 43.02 43.15 42.47 42.52 5,209,968 -0.41(-0.94%)
Feb 25, 2014 43.20 43.23 41.77 42.93 8,675,562 -0.49(-1.14%)
Feb 24, 2014 42.76 43.60 42.65 43.42 5,017,519 +0.77(+1.81%)
Feb 21, 2014 42.58 43.03 42.42 42.65 3,664,363 +0.16(+0.37%)
Feb 20, 2014 42.56 42.90 42.27 42.49 3,823,553 +0.19(+0.44%)
Feb 19, 2014 42.02 42.86 41.82 42.31 5,211,688 -0.21(-0.49%)
Feb 18, 2014 42.47 42.69 41.57 42.51 7,520,871 -0.13(-0.30%)
Feb 14, 2014 42.84 42.64 42.64 42.64 5,140,595 -0.23(-0.53%)
Feb 13, 2014 42.68 42.96 42.24 42.87 4,657,060 +0.17(+0.39%)
Feb 12, 2014 43.69 43.70 42.65 42.70 4,610,787 -0.65(-1.51%)
Feb 11, 2014 42.20 43.70 42.12 43.35 5,802,669 +1.57(+3.76%)
Feb 10, 2014 42.02 42.25 41.54 41.78 4,011,943 -0.07(-0.17%)
Feb 07, 2014 42.23 42.27 41.52 41.85 5,401,698 -0.03(-0.07%)
Feb 06, 2014 41.47 42.09 41.25 41.88 5,744,985 +0.74(+1.80%)
Feb 05, 2014 41.79 41.87 40.97 41.14 4,805,307 -0.80(-1.91%)
Feb 04, 2014 41.84 42.24 41.66 41.94 3,815,859 -0.05(-0.12%)
Feb 03, 2014 42.59 42.65 41.72 41.99 5,885,452 -0.80(-1.87%)
Jan 31, 2014 42.58 43.18 42.32 42.79 3,425,301 -0.39(-0.89%)
Jan 30, 2014 43.47 43.48 42.83 43.18 3,873,554 -0.18(-0.41%)
Jan 29, 2014 43.77 43.81 43.10 43.35 6,523,152 -1.11(-2.49%)
Jan 28, 2014 44.38 44.86 44.03 44.46 4,626,858 -0.28(-0.62%)
Jan 27, 2014 44.08 44.83 43.93 44.74 5,596,537 +0.99(+2.26%)
Jan 24, 2014 44.51 44.52 43.64 43.75 6,585,999 -1.17(-2.60%)
Jan 23, 2014 45.82 45.82 44.44 44.92 9,966,833 -1.38(-2.99%)
Jan 22, 2014 46.37 46.44 45.81 46.30 2,564,188 +0.08(+0.17%)
Jan 21, 2014 46.36 46.59 45.93 46.22 3,291,676 +0.06(+0.13%)
Jan 17, 2014 46.57 46.16 46.16 46.16 6,675,067 -0.50(-1.08%)
Jan 16, 2014 47.18 47.19 46.34 46.67 4,423,563 -0.33(-0.69%)
Jan 15, 2014 47.76 47.76 46.78 46.99 4,934,629 -0.77(-1.61%)
Jan 14, 2014 47.38 47.89 47.25 47.76 2,504,475 +0.81(+1.73%)
Jan 13, 2014 47.94 47.98 46.67 46.95 4,809,120 -1.03(-2.14%)
Jan 10, 2014 48.34 48.35 47.89 47.98 2,935,028 +0.03(+0.06%)
Jan 09, 2014 48.14 48.15 47.44 47.95 3,104,328 +0.00(+0.00%)
Jan 08, 2014 48.23 48.23 47.55 47.95 4,666,154 -0.59(-1.22%)
Jan 07, 2014 48.43 48.66 48.08 48.54 3,146,543 +0.34(+0.70%)
Jan 06, 2014 48.47 48.47 48.07 48.21 3,909,895 +0.09(+0.18%)
Jan 03, 2014 48.47 48.56 47.92 48.12 2,244,397 -0.24(-0.49%)
Jan 02, 2014 48.81 49.02 48.24 48.36 2,734,563 -0.50(-1.03%)
Dec 31, 2013 48.38 48.86 48.86 48.86 2,761,664 +0.57(+1.19%)
Dec 30, 2013 48.86 48.88 48.18 48.29 3,005,470 -0.02(-0.04%)
Dec 27, 2013 48.05 48.69 47.91 48.31 2,961,575 +0.68(+1.43%)
Dec 26, 2013 47.77 47.95 47.57 47.62 2,181,623 +0.05(+0.10%)
Dec 24, 2013 46.76 47.92 46.72 47.58 1,975,219 +0.92(+1.97%)
Dec 23, 2013 46.97 46.98 46.51 46.66 2,391,995 +0.19(+0.40%)
Dec 20, 2013 46.32 46.76 46.30 46.47 5,812,028 -0.15(-0.32%)
Dec 19, 2013 47.15 47.16 46.24 46.62 5,876,469 -0.86(-1.81%)
Dec 18, 2013 47.41 47.60 46.79 47.48 4,631,687 -0.11(-0.23%)
Dec 17, 2013 47.48 47.69 47.18 47.59 3,416,935 -0.08(-0.17%)
Dec 16, 2013 47.56 47.87 47.51 47.66 3,114,115 -0.01(-0.02%)
Dec 13, 2013 48.13 48.15 47.59 47.67 2,487,741 -0.41(-0.84%)
Dec 12, 2013 47.90 48.34 47.68 48.08 2,677,234 +0.08(+0.16%)
Dec 11, 2013 48.77 48.78 47.77 48.00 3,909,215 -0.69(-1.42%)
Dec 10, 2013 48.89 49.04 48.53 48.69 3,679,996 -0.32(-0.65%)
Dec 09, 2013 49.05 49.23 48.60 49.01 2,930,280 -0.20(-0.40%)
Dec 06, 2013 49.34 49.40 48.95 49.21 3,070,475 +0.06(+0.12%)
Dec 05, 2013 49.50 49.58 49.04 49.15 3,202,601 -0.57(-1.15%)
Dec 04, 2013 49.26 49.89 49.20 49.72 3,406,286 +0.19(+0.38%)
Dec 03, 2013 49.19 49.88 49.07 49.53 3,644,384 -0.12(-0.24%)
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.