Transocean Ltd (NY: RIG )

3.910 USD -0.190 (-4.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 80.06 80.25 78.40 79.48 6,195,303 +0.77(+0.98%)
May 28, 2009 75.59 79.04 74.79 78.71 7,333,360 +4.37(+5.88%)
May 27, 2009 74.25 76.56 74.21 74.34 5,349,749 +0.14(+0.19%)
May 26, 2009 71.20 74.92 70.50 74.20 4,529,886 +2.41(+3.36%)
May 22, 2009 72.35 73.03 71.60 71.79 4,244,340 -0.08(-0.11%)
May 21, 2009 71.90 72.35 70.20 71.87 4,490,659 -1.24(-1.70%)
May 20, 2009 73.86 75.10 72.80 73.11 5,393,631 +0.84(+1.16%)
May 19, 2009 71.25 73.06 70.02 72.27 4,960,452 +1.54(+2.18%)
May 18, 2009 69.52 70.90 68.86 70.73 5,189,223 +2.37(+3.47%)
May 15, 2009 70.01 71.42 67.90 68.36 6,523,794 -2.49(-3.51%)
May 14, 2009 70.23 71.42 69.43 70.85 5,673,918 -0.75(-1.04%)
May 13, 2009 73.00 73.25 70.01 71.60 5,599,475 -2.35(-3.17%)
May 12, 2009 74.75 75.06 72.07 73.94 4,583,763 +0.28(+0.38%)
May 11, 2009 74.00 75.00 73.10 73.66 4,552,782 -1.77(-2.35%)
May 08, 2009 74.87 76.15 73.38 75.43 5,018,336 +2.52(+3.46%)
May 07, 2009 76.91 77.25 71.59 72.91 7,015,654 -1.68(-2.25%)
May 06, 2009 74.83 77.40 74.30 74.59 8,112,205 +1.62(+2.22%)
May 05, 2009 73.70 73.72 71.39 72.97 5,032,431 -1.03(-1.39%)
May 04, 2009 73.98 74.24 73.45 74.00 5,866,088 +3.38(+4.79%)
May 01, 2009 67.71 71.00 67.26 70.62 4,997,239 +3.14(+4.65%)
Apr 30, 2009 68.40 69.85 66.00 67.48 5,677,206 +0.21(+0.31%)
Apr 29, 2009 66.38 68.09 66.00 67.27 4,246,817 +1.87(+2.86%)
Apr 28, 2009 65.47 66.02 64.35 65.40 3,773,777 -1.18(-1.77%)
Apr 27, 2009 66.69 67.50 66.00 66.58 3,764,600 -1.62(-2.38%)
Apr 24, 2009 66.63 69.46 66.16 68.20 5,630,666 +2.91(+4.46%)
Apr 23, 2009 65.53 66.75 64.25 65.29 5,168,711 +1.27(+1.98%)
Apr 22, 2009 64.14 65.78 63.25 64.02 5,447,575 +0.02(+0.03%)
Apr 21, 2009 62.40 65.08 62.20 64.00 6,879,247 -0.09(-0.14%)
Apr 20, 2009 65.86 66.38 63.52 64.09 5,722,423 -4.88(-7.08%)
Apr 17, 2009 67.07 69.47 66.88 68.97 6,303,702 +2.14(+3.20%)
Apr 16, 2009 66.54 67.26 65.17 66.83 5,577,284 +0.52(+0.78%)
Apr 15, 2009 66.36 67.40 65.33 66.31 4,384,745 -0.40(-0.60%)
Apr 14, 2009 66.00 68.72 65.00 66.71 6,216,128 +0.23(+0.35%)
Apr 13, 2009 64.86 67.11 64.69 66.48 4,436,454 -0.34(-0.51%)
Apr 09, 2009 65.04 66.93 65.02 66.82 6,018,261 +3.62(+5.73%)
Apr 08, 2009 61.92 63.90 61.56 63.20 4,837,515 +0.62(+0.99%)
Apr 07, 2009 63.00 63.50 61.86 62.58 5,037,511 -1.76(-2.74%)
Apr 06, 2009 64.29 64.45 62.67 64.34 3,957,021 -1.18(-1.80%)
Apr 03, 2009 62.63 66.36 61.77 65.52 6,355,641 +2.90(+4.63%)
Apr 02, 2009 61.59 63.49 61.00 62.62 7,411,858 +3.30(+5.56%)
Apr 01, 2009 57.97 60.03 56.75 59.32 5,160,666 +0.48(+0.82%)
Mar 31, 2009 60.88 61.45 58.34 58.84 6,644,144 -1.26(-2.10%)
Mar 30, 2009 59.85 60.47 58.50 60.10 4,756,796 -3.88(-6.06%)
Mar 26, 2009 65.14 67.16 62.03 63.98 11,565,457 -0.57(-0.88%)
Mar 25, 2009 63.75 64.77 60.15 64.55 8,260,430 +0.89(+1.40%)
Mar 24, 2009 63.80 64.89 61.92 63.66 5,555,233 -1.21(-1.87%)
Mar 23, 2009 63.09 64.88 63.01 64.87 7,473,450 +5.24(+8.79%)
Mar 20, 2009 61.30 62.00 59.06 59.63 7,226,180 -3.45(-5.48%)
Mar 19, 2009 62.11 63.62 60.47 63.08 10,417,863 +3.79(+6.38%)
Mar 18, 2009 57.49 60.14 56.13 59.30 9,347,378 +1.63(+2.83%)
Mar 17, 2009 56.54 57.80 54.80 57.67 5,270,880 +1.59(+2.84%)
Mar 16, 2009 55.49 57.61 53.90 56.08 7,084,789 +0.84(+1.52%)
Mar 13, 2009 56.35 57.22 54.81 55.24 0 -0.57(-1.02%)
Mar 12, 2009 53.61 56.15 53.12 55.81 7,603,526 +2.76(+5.20%)
Mar 11, 2009 53.55 53.71 52.13 53.05 8,449,523 +0.82(+1.57%)
Mar 10, 2009 51.40 53.33 50.98 52.23 9,328,878 +2.50(+5.03%)
Mar 09, 2009 50.92 53.16 49.20 49.73 10,064,992 -1.38(-2.70%)
Mar 06, 2009 52.41 53.20 49.60 51.11 0 -0.39(-0.76%)
Mar 05, 2009 55.60 56.49 50.26 51.50 15,421,488 -4.94(-8.75%)
Mar 04, 2009 57.79 57.97 55.25 56.44 13,523,475 +1.38(+2.51%)
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.