Transocean Ltd (NY: RIG )

3.620 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 49.37 49.58 48.79 48.91 2,703,606 -0.51(-1.03%)
Dec 31, 2013 48.93 49.42 49.42 49.42 2,730,400 +0.58(+1.19%)
Dec 30, 2013 49.42 49.44 48.73 48.84 2,971,446 -0.02(-0.04%)
Dec 27, 2013 48.60 49.25 48.46 48.86 2,928,048 +0.69(+1.43%)
Dec 26, 2013 48.32 48.50 48.11 48.17 2,156,926 +0.05(+0.10%)
Dec 24, 2013 47.30 48.47 47.25 48.12 1,952,858 +0.93(+1.97%)
Dec 23, 2013 47.51 47.52 47.04 47.19 2,364,916 +0.19(+0.40%)
Dec 20, 2013 46.85 47.30 46.83 47.00 5,746,232 -0.15(-0.32%)
Dec 19, 2013 47.69 47.70 46.77 47.15 5,809,943 -0.87(-1.81%)
Dec 18, 2013 47.95 48.15 47.33 48.02 4,579,253 -0.11(-0.23%)
Dec 17, 2013 48.02 48.24 47.72 48.13 3,378,253 -0.08(-0.17%)
Dec 16, 2013 48.10 48.42 48.05 48.21 3,078,861 -0.01(-0.02%)
Dec 13, 2013 48.68 48.70 48.13 48.22 2,459,578 -0.41(-0.84%)
Dec 12, 2013 48.45 48.89 48.23 48.63 2,646,926 +0.08(+0.16%)
Dec 11, 2013 49.33 49.34 48.32 48.55 3,864,960 -0.70(-1.42%)
Dec 10, 2013 49.45 49.60 49.09 49.25 3,638,336 -0.32(-0.65%)
Dec 09, 2013 49.61 49.79 49.16 49.57 2,897,107 -0.20(-0.40%)
Dec 06, 2013 49.90 49.97 49.51 49.77 3,035,715 +0.06(+0.12%)
Dec 05, 2013 50.07 50.15 49.60 49.71 3,166,345 -0.58(-1.15%)
Dec 04, 2013 49.82 50.47 49.76 50.29 3,367,725 +0.19(+0.38%)
Dec 03, 2013 49.75 50.45 49.63 50.10 3,603,127 -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.