Transocean Ltd (NY: RIG )

3.868 +0.008 (+0.22%)
Streaming Delayed Price Updated: 10:53 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 59.49 61.20 59.41 60.86 3,626,944 -0.05(-0.08%)
Jul 28, 2011 61.00 61.85 60.58 60.91 3,273,759 -0.66(-1.08%)
Jul 27, 2011 63.13 63.27 61.23 61.57 4,082,594 -2.04(-3.20%)
Jul 26, 2011 64.29 64.35 63.32 63.61 2,086,674 -0.70(-1.09%)
Jul 25, 2011 63.33 64.65 63.20 64.31 3,315,342 +0.60(+0.95%)
Jul 22, 2011 63.58 63.81 63.40 63.71 3,165,259 +1.12(+1.78%)
Jul 21, 2011 63.62 63.62 62.29 62.59 4,578,659 -0.70(-1.11%)
Jul 20, 2011 62.89 63.38 62.24 63.30 3,182,648 +0.94(+1.51%)
Jul 19, 2011 61.77 62.57 61.55 62.36 3,066,589 +0.98(+1.59%)
Jul 18, 2011 61.64 62.75 61.17 61.38 3,459,776 -0.89(-1.43%)
Jul 15, 2011 60.77 62.28 60.74 62.27 5,540,450 +2.36(+3.94%)
Jul 14, 2011 60.04 60.29 59.22 59.90 5,673,153 -0.04(-0.07%)
Jul 13, 2011 59.88 60.78 59.43 59.94 4,273,380 +0.66(+1.12%)
Jul 12, 2011 59.46 60.24 59.24 59.28 3,661,407 -0.50(-0.84%)
Jul 11, 2011 60.37 60.47 59.35 59.79 4,293,031 -1.52(-2.48%)
Jul 08, 2011 60.88 61.64 60.81 61.31 3,229,542 -0.45(-0.74%)
Jul 07, 2011 62.52 62.98 61.20 61.76 6,087,893 +0.24(+0.39%)
Jul 06, 2011 63.04 63.28 60.27 61.53 10,945,618 -2.02(-3.17%)
Jul 05, 2011 64.31 64.55 62.91 63.54 2,764,420 -0.21(-0.33%)
Jul 01, 2011 64.03 64.17 63.35 63.75 2,563,203 -0.08(-0.12%)
Jun 30, 2011 63.70 64.67 63.48 63.83 3,628,952 +0.56(+0.89%)
Jun 29, 2011 61.45 63.52 61.31 63.27 5,174,782 +2.23(+3.66%)
Jun 28, 2011 60.25 61.42 60.07 61.03 2,870,941 +1.20(+2.00%)
Jun 27, 2011 59.17 60.16 58.63 59.83 2,842,592 +0.70(+1.19%)
Jun 24, 2011 60.84 61.01 59.13 59.13 4,110,812 -1.74(-2.86%)
Jun 23, 2011 60.48 61.05 59.24 60.87 5,143,007 -0.50(-0.82%)
Jun 22, 2011 61.57 62.27 61.23 61.38 3,262,604 +0.19(+0.31%)
Jun 21, 2011 60.06 61.79 59.87 61.19 4,264,332 +2.00(+3.37%)
Jun 20, 2011 59.22 59.65 59.07 59.19 4,924,786 -1.38(-2.29%)
Jun 17, 2011 61.79 62.15 60.40 60.58 4,774,177 -0.47(-0.78%)
Jun 16, 2011 62.06 62.19 60.39 61.05 4,264,846 -0.87(-1.41%)
Jun 15, 2011 62.27 63.09 61.39 61.92 3,568,360 -1.37(-2.17%)
Jun 14, 2011 62.26 63.87 62.16 63.30 4,164,711 +1.77(+2.88%)
Jun 13, 2011 62.60 62.60 60.83 61.53 4,833,611 -0.61(-0.99%)
Jun 10, 2011 63.87 63.96 62.06 62.14 4,697,642 -2.41(-3.74%)
Jun 09, 2011 63.32 65.16 63.01 64.55 6,185,442 +2.47(+3.98%)
Jun 08, 2011 63.36 63.87 62.00 62.08 6,545,077 -1.67(-2.62%)
Jun 07, 2011 64.34 64.62 63.42 63.75 3,963,110 +0.01(+0.02%)
Jun 06, 2011 65.92 66.17 63.60 63.74 3,474,098 -2.28(-3.46%)
Jun 03, 2011 65.83 66.63 65.50 66.02 4,026,503 -1.44(-2.14%)
May 24, 2011 66.80 68.44 66.74 67.47 4,385,081 +1.04(+1.56%)
May 23, 2011 66.92 67.48 66.24 66.43 5,173,351 -2.29(-3.34%)
May 20, 2011 68.62 69.97 67.73 68.72 5,705,474 +0.44(+0.65%)
May 19, 2011 67.35 68.65 67.29 68.28 5,238,195 +1.13(+1.68%)
May 18, 2011 66.83 67.68 66.75 67.15 4,619,939 +0.12(+0.18%)
May 17, 2011 67.29 68.37 66.49 67.03 5,055,598 -0.68(-1.01%)
May 16, 2011 68.24 69.70 67.42 67.71 6,673,384 +0.07(+0.10%)
May 13, 2011 66.76 69.21 66.74 67.65 7,168,758 +0.93(+1.39%)
May 12, 2011 65.41 67.23 65.11 66.72 5,554,145 +1.23(+1.87%)
May 11, 2011 67.01 67.02 65.17 65.49 3,941,124 -2.10(-3.10%)
May 10, 2011 67.47 67.93 66.83 67.59 2,698,595 +0.39(+0.57%)
May 09, 2011 66.86 67.72 66.37 67.20 4,031,013 +0.18(+0.27%)
May 06, 2011 69.02 69.43 66.49 67.02 4,482,425 -0.97(-1.43%)
May 05, 2011 65.68 70.91 65.09 67.99 8,612,269 +0.31(+0.45%)
May 04, 2011 69.22 69.22 66.65 67.69 6,108,472 -0.65(-0.95%)
May 03, 2011 69.14 70.09 67.61 68.34 5,818,407 -1.31(-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.