Transocean Ltd (NY: RIG )

3.965 -0.095 (-2.34%)
Streaming Delayed Price Updated: 12:14 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 57.58 61.65 56.87 59.09 0 +0.01(+0.02%)
Feb 26, 2009 58.66 60.70 58.10 59.08 8,899,433 +1.64(+2.86%)
Feb 25, 2009 57.78 59.72 54.90 57.44 8,891,442 -0.05(-0.09%)
Feb 24, 2009 55.61 58.03 54.18 57.49 8,640,802 +2.66(+4.85%)
Feb 23, 2009 59.89 60.80 54.19 54.83 8,873,445 -4.01(-6.82%)
Feb 20, 2009 57.79 59.29 56.67 58.85 7,483,926 -0.10(-0.17%)
Feb 19, 2009 58.33 60.23 58.08 58.95 7,524,282 +2.39(+4.23%)
Feb 18, 2009 56.24 57.10 54.48 56.55 6,691,536 +1.33(+2.42%)
Feb 17, 2009 57.20 57.82 55.06 55.22 9,277,677 -4.25(-7.15%)
Feb 13, 2009 59.06 61.14 58.77 59.47 7,566,154 -0.04(-0.07%)
Feb 12, 2009 56.76 59.69 56.45 59.51 8,577,436 +1.49(+2.57%)
Feb 11, 2009 59.32 60.06 56.32 58.02 6,607,335 -0.57(-0.98%)
Feb 10, 2009 60.37 61.79 57.61 58.59 9,473,527 -1.46(-2.44%)
Feb 09, 2009 59.56 62.13 59.10 60.05 10,193,682 +1.00(+1.69%)
Feb 06, 2009 56.24 59.34 55.80 59.05 7,642,772 +1.86(+3.25%)
Feb 05, 2009 54.31 57.55 53.24 57.20 7,513,791 +2.57(+4.71%)
Feb 04, 2009 54.03 56.44 53.66 54.62 7,266,448 +1.54(+2.91%)
Feb 03, 2009 53.73 54.13 52.05 53.08 5,349,219 +0.05(+0.09%)
Feb 02, 2009 52.55 54.05 51.92 53.03 5,611,714 -0.97(-1.79%)
Jan 30, 2009 55.53 56.18 53.52 54.00 0 -0.17(-0.31%)
Jan 29, 2009 54.40 55.62 53.49 54.17 7,248,426 -1.80(-3.21%)
Jan 28, 2009 55.07 56.50 54.61 55.97 7,957,056 +2.12(+3.93%)
Jan 27, 2009 54.83 54.83 52.26 53.85 5,959,795 -0.33(-0.60%)
Jan 26, 2009 55.25 56.35 53.20 54.18 11,306,209 +2.55(+4.94%)
Jan 23, 2009 47.39 52.89 47.38 51.63 8,060,829 +2.64(+5.39%)
Jan 22, 2009 48.32 50.67 47.27 48.99 7,362,574 -0.43(-0.86%)
Jan 21, 2009 46.96 49.75 46.19 49.41 8,096,615 +3.55(+7.74%)
Jan 20, 2009 48.45 50.21 45.59 45.86 7,666,934 -3.66(-7.39%)
Jan 16, 2009 50.44 50.69 48.55 49.52 7,057,668 +0.07(+0.14%)
Jan 15, 2009 48.46 49.83 45.97 49.45 7,984,888 +0.42(+0.85%)
Jan 14, 2009 49.68 49.83 48.05 49.04 10,574,249 -2.38(-4.63%)
Jan 13, 2009 49.76 51.99 49.10 51.42 8,367,922 +1.46(+2.93%)
Jan 12, 2009 52.73 53.13 49.05 49.96 11,081,150 -3.93(-7.28%)
Jan 09, 2009 55.51 56.37 53.51 53.88 7,689,849 -2.11(-3.76%)
Jan 08, 2009 53.61 56.18 53.06 55.99 8,998,856 +1.70(+3.13%)
Jan 07, 2009 55.06 55.32 51.78 54.29 10,768,548 -1.99(-3.53%)
Jan 06, 2009 55.80 57.20 54.87 56.28 16,543,003 +2.57(+4.79%)
Jan 05, 2009 51.31 55.72 51.00 53.71 14,819,461 +2.28(+4.44%)
Jan 02, 2009 47.44 51.73 47.44 51.42 0 +4.71(+10.07%)
Jan 01, 2009 46.23 48.00 45.53 46.72 0 +0.00(+0.00%)
Dec 31, 2008 46.23 48.00 45.53 46.72 8,247,357 +0.32(+0.68%)
Dec 30, 2008 45.92 46.44 45.08 46.40 8,845,553 +0.54(+1.19%)
Dec 29, 2008 46.10 46.47 45.46 45.85 11,276,293 +2.18(+4.98%)
Dec 26, 2008 42.41 43.81 42.40 43.68 0 +1.92(+4.59%)
Dec 24, 2008 42.42 42.75 41.48 41.76 4,095,986 -1.30(-3.01%)
Dec 23, 2008 44.16 44.94 42.76 43.06 10,637,346 -0.67(-1.54%)
Dec 22, 2008 46.99 47.46 43.01 43.73 12,552,279 -3.86(-8.10%)
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.