Transocean Ltd (NY: RIG )

3.880 USD -0.030 (-0.77%)
Streaming Delayed Price Updated: 11:24 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 74.24 74.65 69.80 72.32 48,655,166 -6.19(-7.88%)
Apr 29, 2010 85.11 85.20 77.61 78.51 37,712,180 -6.32(-7.45%)
Apr 28, 2010 85.27 85.39 83.84 84.83 5,120,934 +0.31(+0.37%)
Apr 27, 2010 86.64 86.90 84.20 84.52 747 -3.48(-3.95%)
Apr 26, 2010 88.83 89.54 87.87 88.00 5,834,030 -1.89(-2.10%)
Apr 23, 2010 89.08 90.23 87.82 89.89 10,025,881 -0.40(-0.44%)
Apr 22, 2010 89.09 90.53 88.71 90.29 6,785,423 -0.08(-0.09%)
Apr 21, 2010 91.35 91.57 89.25 90.37 12,638,940 -1.66(-1.80%)
Apr 20, 2010 90.68 92.67 89.90 92.03 700 +3.74(+4.24%)
Apr 19, 2010 87.05 88.69 86.80 88.29 6,282,420 +1.33(+1.53%)
Apr 16, 2010 88.09 88.43 85.61 86.96 6,693,574 -1.06(-1.20%)
Apr 15, 2010 88.70 88.90 86.94 88.02 4,684,840 +0.64(+0.73%)
Apr 14, 2010 86.15 88.14 82.00 87.38 7,099,658 +2.75(+3.25%)
Apr 13, 2010 85.90 85.95 84.00 84.63 4,972,869 -1.67(-1.94%)
Apr 12, 2010 85.92 86.53 84.71 86.30 5,314,795 +0.65(+0.76%)
Apr 09, 2010 87.77 87.86 84.60 85.65 8,930,052 -1.59(-1.82%)
Apr 08, 2010 86.06 87.39 85.75 87.24 3,003,536 +0.35(+0.40%)
Apr 07, 2010 88.26 88.36 86.75 86.89 6,172,250 -1.45(-1.64%)
Apr 06, 2010 89.75 89.75 88.01 88.34 3,719,646 -0.92(-1.03%)
Apr 05, 2010 89.89 89.89 88.93 89.26 3,263,658 +0.49(+0.55%)
Apr 01, 2010 87.87 88.77 88.77 88.77 7,185,200 +2.39(+2.77%)
Mar 31, 2010 84.90 86.65 84.46 86.38 10,907,289 +3.21(+3.86%)
Mar 30, 2010 83.41 84.15 83.00 83.17 4,910,614 +0.19(+0.23%)
Mar 29, 2010 83.24 83.90 82.83 82.98 6,544,436 +1.14(+1.39%)
Mar 26, 2010 81.43 82.66 81.36 81.84 4,331,376 +0.70(+0.86%)
Mar 25, 2010 82.64 82.95 81.14 81.14 4,070,177 -0.87(-1.06%)
Mar 24, 2010 82.25 83.40 81.71 82.01 3,636,627 -0.67(-0.81%)
Mar 23, 2010 81.88 82.90 81.50 82.68 4,689,789 +1.11(+1.36%)
Mar 22, 2010 80.57 82.21 80.09 81.57 4,557,460 -0.27(-0.33%)
Mar 19, 2010 83.50 83.88 81.13 81.84 6,120,395 -1.83(-2.19%)
Mar 18, 2010 85.25 85.65 82.86 83.67 4,357,504 -1.82(-2.13%)
Mar 17, 2010 86.88 87.12 85.05 85.49 7,731,314 -0.87(-1.00%)
Mar 16, 2010 85.69 86.63 84.91 86.36 5,291,754 +1.66(+1.96%)
Mar 15, 2010 84.03 84.85 84.01 84.70 4,405,815 -1.37(-1.59%)
Mar 12, 2010 86.22 86.23 85.41 86.07 3,269,008 +0.53(+0.62%)
Mar 11, 2010 85.51 85.95 85.05 85.54 3,667,414 -0.41(-0.48%)
Mar 10, 2010 86.19 86.48 85.07 85.95 5,949,355 +1.06(+1.25%)
Mar 09, 2010 83.86 85.80 83.86 84.89 4,922,055 -0.10(-0.12%)
Mar 08, 2010 85.00 85.53 84.60 84.99 3,521,674 +0.70(+0.83%)
Mar 05, 2010 83.99 84.75 83.44 84.29 5,742,584 +1.16(+1.40%)
Mar 04, 2010 83.44 83.53 82.25 83.13 6,024,548 +0.52(+0.63%)
Mar 03, 2010 81.50 83.09 81.25 82.61 4,861,168 +1.42(+1.75%)
Mar 02, 2010 81.01 82.26 80.08 81.19 7,974,295 +0.93(+1.16%)
Mar 01, 2010 81.13 81.50 79.82 80.26 6,113,768 +0.44(+0.55%)
Feb 26, 2010 79.95 80.02 78.85 79.82 6,832,190 +0.58(+0.73%)
Feb 25, 2010 79.33 79.59 76.96 79.24 10,596,010 -0.50(-0.63%)
Feb 24, 2010 82.05 82.98 79.50 79.74 19,729,829 -4.77(-5.64%)
Feb 23, 2010 84.71 85.74 84.19 84.51 6,233,604 -0.79(-0.93%)
Feb 22, 2010 85.63 86.34 84.53 85.30 5,992,543 +0.18(+0.21%)
Feb 19, 2010 84.38 85.69 83.66 85.12 7,702,401 +1.80(+2.16%)
Feb 18, 2010 84.03 84.49 82.41 83.32 5,902,988 -0.81(-0.96%)
Feb 17, 2010 83.91 84.53 82.88 84.13 6,271,332 +1.28(+1.54%)
Feb 16, 2010 85.47 85.75 82.04 82.85 14,736,646 -0.53(-0.64%)
Feb 12, 2010 84.25 83.38 83.38 83.38 7,500,300 -2.60(-3.02%)
Feb 11, 2010 84.99 86.50 84.37 85.98 3,526,216 +1.17(+1.38%)
Feb 10, 2010 84.92 85.56 83.33 84.81 3,549,836 +0.04(+0.05%)
Feb 09, 2010 84.75 86.20 84.49 84.77 4,035,787 +0.11(+0.13%)
Feb 08, 2010 84.17 85.93 83.40 84.66 5,350,534 +0.67(+0.80%)
Feb 05, 2010 83.46 84.40 80.97 83.99 7,376,383 +0.65(+0.78%)
Feb 04, 2010 85.95 86.11 82.68 83.34 6,094,047 -5.70(-6.40%)
Feb 03, 2010 88.96 89.28 86.79 89.04 3,616,236 -0.10(-0.11%)
Feb 02, 2010 87.85 89.65 87.82 89.14 4,636,162 +1.39(+1.58%)
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.