Transocean Ltd (NY: RIG )

4.100 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 60.17 61.90 60.09 61.56 3,585,885 -0.05(-0.08%)
Jul 28, 2011 61.70 62.56 61.27 61.61 3,236,698 -0.67(-1.08%)
Jul 27, 2011 63.85 63.99 61.93 62.28 4,036,376 -2.06(-3.20%)
Jul 26, 2011 65.03 65.09 64.05 64.34 2,063,052 -0.71(-1.09%)
Jul 25, 2011 64.06 65.39 63.92 65.05 3,277,810 +0.61(+0.95%)
Jul 22, 2011 64.31 64.54 64.13 64.44 3,129,426 +1.13(+1.78%)
Jul 21, 2011 64.35 64.35 63.00 63.31 4,526,825 -0.71(-1.11%)
Jul 20, 2011 63.61 64.11 62.95 64.02 3,146,618 +0.95(+1.51%)
Jul 19, 2011 62.48 63.29 62.25 63.07 3,031,873 +0.99(+1.59%)
Jul 18, 2011 62.35 63.47 61.87 62.08 3,420,609 -0.90(-1.43%)
Jul 15, 2011 61.47 62.99 61.44 62.98 5,477,728 +2.39(+3.94%)
Jul 14, 2011 60.73 60.98 59.90 60.59 5,608,929 -0.04(-0.07%)
Jul 13, 2011 60.57 61.48 60.11 60.63 4,225,002 +0.67(+1.12%)
Jul 12, 2011 60.14 60.93 59.92 59.96 3,619,957 -0.51(-0.84%)
Jul 11, 2011 61.06 61.16 60.03 60.47 4,244,431 -1.54(-2.48%)
Jul 08, 2011 61.58 62.35 61.51 62.01 3,192,981 -0.46(-0.74%)
Jul 07, 2011 63.24 63.70 61.90 62.47 6,018,974 +0.24(+0.39%)
Jul 06, 2011 63.76 64.00 60.96 62.23 10,821,705 -2.04(-3.17%)
Jul 05, 2011 65.05 65.29 63.63 64.27 2,733,125 -0.21(-0.33%)
Jul 01, 2011 64.76 64.90 64.08 64.48 2,534,186 -0.08(-0.12%)
Jun 30, 2011 64.43 65.41 64.21 64.56 3,587,870 +0.57(+0.89%)
Jun 29, 2011 62.15 64.25 62.01 63.99 5,116,200 +2.26(+3.66%)
Jun 28, 2011 60.94 62.12 60.76 61.73 2,838,440 +1.21(+2.00%)
Jun 27, 2011 59.85 60.85 59.30 60.52 2,810,412 +0.71(+1.19%)
Jun 24, 2011 61.54 61.71 59.81 59.81 4,064,275 -1.76(-2.86%)
Jun 23, 2011 61.17 61.75 59.92 61.57 5,084,784 -0.51(-0.82%)
Jun 22, 2011 62.28 62.98 61.93 62.08 3,225,669 +0.19(+0.31%)
Jun 21, 2011 60.75 62.50 60.56 61.89 4,216,057 +2.02(+3.37%)
Jun 20, 2011 59.90 60.33 59.75 59.87 4,869,034 -1.40(-2.28%)
Jun 17, 2011 62.50 62.86 61.09 61.27 4,720,130 -0.48(-0.78%)
Jun 16, 2011 62.77 62.90 61.08 61.75 4,216,565 -0.88(-1.41%)
Jun 15, 2011 62.98 63.81 62.09 62.63 3,527,964 -1.39(-2.17%)
Jun 14, 2011 62.97 64.60 62.87 64.02 4,117,564 +1.79(+2.88%)
Jun 13, 2011 63.32 63.32 61.53 62.23 4,778,891 -0.62(-0.99%)
Jun 10, 2011 64.60 64.69 62.77 62.85 4,644,461 -2.44(-3.74%)
Jun 09, 2011 64.05 65.90 63.73 65.29 6,115,418 +2.50(+3.98%)
Jun 08, 2011 64.09 64.60 62.71 62.79 6,470,982 -1.69(-2.62%)
Jun 07, 2011 65.08 65.36 64.15 64.48 3,918,245 +0.01(+0.02%)
Jun 06, 2011 66.67 66.93 64.33 64.47 3,434,769 -2.31(-3.46%)
Jun 03, 2011 66.58 67.39 66.25 66.78 3,980,920 -1.46(-2.14%)
May 24, 2011 67.56 69.22 67.50 68.24 4,335,439 +1.05(+1.56%)
May 23, 2011 67.69 68.25 67.00 67.19 5,114,785 -2.32(-3.34%)
May 20, 2011 69.41 70.77 68.51 69.51 5,640,884 +0.45(+0.65%)
May 19, 2011 68.12 69.44 68.06 69.06 5,178,895 +1.14(+1.68%)
May 18, 2011 67.60 68.45 67.51 67.92 4,567,638 +0.12(+0.18%)
May 17, 2011 68.06 69.15 67.25 67.80 4,998,365 -0.69(-1.01%)
May 16, 2011 69.02 70.50 68.19 68.49 6,597,836 +0.07(+0.10%)
May 13, 2011 67.52 70.00 67.50 68.42 7,087,602 +0.94(+1.39%)
May 12, 2011 66.16 68.00 65.86 67.48 5,491,268 +1.24(+1.87%)
May 11, 2011 67.78 67.79 65.92 66.24 3,896,508 -2.12(-3.10%)
May 10, 2011 68.24 68.71 67.59 68.36 2,668,045 +0.39(+0.57%)
May 09, 2011 67.63 68.50 67.13 67.97 3,985,379 +0.18(+0.27%)
May 06, 2011 69.81 70.22 67.25 67.79 4,431,681 -0.98(-1.43%)
May 05, 2011 66.43 71.72 65.84 68.77 8,514,771 +0.31(+0.45%)
May 04, 2011 70.01 70.01 67.41 68.46 6,039,320 -0.66(-0.95%)
May 03, 2011 69.93 70.89 68.38 69.12 5,752,538 -1.32(-1.87%)
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.