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 (%)
Mar 31, 2014 40.88 41.01 40.61 40.87 3,982,374 +0.15(+0.36%)
Mar 28, 2014 40.21 40.78 40.08 40.72 4,262,007 +0.82(+2.06%)
Mar 27, 2014 40.07 40.63 39.87 39.90 4,677,834 -0.11(-0.27%)
Mar 26, 2014 40.28 40.64 39.97 40.01 4,410,446 -0.16(-0.39%)
Mar 25, 2014 39.82 40.23 39.50 40.17 4,354,737 +0.74(+1.88%)
Mar 24, 2014 40.01 40.16 39.38 39.43 4,316,828 -0.51(-1.29%)
Mar 21, 2014 39.88 40.41 39.73 39.94 9,021,925 +0.28(+0.70%)
Mar 20, 2014 38.97 39.99 38.88 39.67 5,445,194 +0.31(+0.78%)
Mar 19, 2014 39.49 39.73 39.11 39.36 6,219,655 +0.61(+1.58%)
Mar 18, 2014 38.27 38.96 38.14 38.75 5,658,688 +0.28(+0.72%)
Mar 17, 2014 38.52 38.67 38.03 38.47 6,125,537 +0.07(+0.18%)
Mar 14, 2014 39.02 39.25 38.11 38.40 9,016,845 -0.69(-1.77%)
Mar 13, 2014 40.51 40.51 38.70 39.09 14,829,992 -1.24(-3.06%)
Mar 12, 2014 40.91 41.16 40.26 40.33 6,398,853 -0.88(-2.14%)
Mar 11, 2014 41.47 42.12 41.10 41.21 4,532,383 -0.18(-0.43%)
Mar 10, 2014 41.55 41.68 40.80 41.39 5,309,270 -0.21(-0.50%)
Mar 07, 2014 42.14 42.14 41.42 41.59 5,197,284 -0.48(-1.15%)
Mar 06, 2014 42.12 42.51 41.88 42.08 6,136,726 +0.13(+0.31%)
Mar 05, 2014 41.43 42.26 41.28 41.95 5,260,766 +0.43(+1.02%)
Mar 04, 2014 41.47 41.75 40.90 41.52 4,714,973 +0.33(+0.79%)
Mar 03, 2014 40.89 41.86 40.84 41.20 5,022,212 -0.72(-1.72%)
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%)
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.