Transocean Ltd (NY: RIG )

4.100 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 47.78 47.81 46.75 46.83 3,021,374 -0.76(-1.60%)
Jul 30, 2012 47.25 47.79 47.08 47.59 2,658,340 +0.24(+0.51%)
Jul 27, 2012 46.73 48.00 46.45 47.35 4,652,032 +0.95(+2.05%)
Jul 26, 2012 46.47 46.62 45.87 46.40 4,040,254 +1.21(+2.68%)
Jul 25, 2012 45.37 45.70 44.61 45.19 2,402,244 -0.03(-0.07%)
Jul 24, 2012 46.37 46.53 44.67 45.22 2,690,457 -1.05(-2.27%)
Jul 23, 2012 46.12 46.49 45.65 46.27 3,115,770 -1.54(-3.22%)
Jul 20, 2012 47.49 47.97 46.77 47.81 3,905,521 +0.06(+0.13%)
Jul 19, 2012 48.13 48.60 47.23 47.75 7,027,293 +0.73(+1.55%)
Jul 18, 2012 46.42 47.42 46.31 47.02 3,076,461 +0.65(+1.40%)
Jul 17, 2012 47.17 47.25 45.61 46.37 2,222,901 -0.24(-0.51%)
Jul 16, 2012 46.21 47.02 45.60 46.61 2,799,046 +0.11(+0.24%)
Jul 13, 2012 44.93 46.55 44.92 46.50 5,197,164 +2.10(+4.73%)
Jul 12, 2012 43.62 44.99 43.30 44.40 4,125,716 +0.38(+0.86%)
Jul 11, 2012 43.44 44.48 43.38 44.02 2,541,486 +0.72(+1.66%)
Jul 10, 2012 44.61 44.75 43.04 43.30 2,993,159 -0.91(-2.06%)
Jul 09, 2012 44.64 44.85 44.00 44.21 2,667,004 -0.47(-1.05%)
Jul 06, 2012 45.04 45.12 44.33 44.68 2,067,488 -0.98(-2.15%)
Jul 05, 2012 46.38 46.41 45.18 45.66 2,017,529 -1.11(-2.37%)
Jul 03, 2012 45.46 46.97 45.32 46.77 2,634,228 +2.11(+4.72%)
Jul 02, 2012 44.73 45.07 44.38 44.66 2,082,297 -0.07(-0.16%)
Jun 29, 2012 44.60 44.97 44.08 44.73 4,589,785 +1.83(+4.27%)
Jun 28, 2012 42.65 43.50 42.21 42.90 3,138,593 -0.27(-0.63%)
Jun 27, 2012 42.57 43.38 42.38 43.17 2,610,653 +0.79(+1.86%)
Jun 26, 2012 42.32 42.58 41.67 42.38 2,603,038 +0.28(+0.67%)
Jun 25, 2012 42.47 42.71 41.82 42.10 2,154,809 -1.11(-2.57%)
Jun 22, 2012 43.09 43.49 42.44 43.21 1,906,706 +0.71(+1.67%)
Jun 21, 2012 45.03 45.30 42.42 42.50 4,058,787 -2.83(-6.24%)
Jun 20, 2012 45.50 46.00 44.81 45.33 3,972,943 +0.07(+0.15%)
Jun 19, 2012 44.60 45.34 44.49 45.26 3,587,512 +1.52(+3.48%)
Jun 18, 2012 43.81 44.06 43.49 43.74 2,228,756 -0.56(-1.26%)
Jun 15, 2012 43.54 44.35 43.08 44.30 5,202,429 +2.00(+4.73%)
Jun 14, 2012 42.10 42.69 41.81 42.30 3,207,058 +0.43(+1.03%)
Jun 13, 2012 42.26 42.99 41.63 41.87 2,833,486 -0.80(-1.87%)
Jun 12, 2012 41.90 43.21 41.78 42.67 3,244,420 +1.15(+2.77%)
Jun 11, 2012 42.59 42.69 41.44 41.52 2,309,895 -0.53(-1.26%)
Jun 08, 2012 41.08 42.22 40.58 42.05 2,425,072 +0.14(+0.33%)
Jun 07, 2012 43.01 43.88 41.80 41.91 3,587,450 -0.01(-0.02%)
Jun 06, 2012 40.99 42.56 40.83 41.92 3,646,853 +1.40(+3.46%)
Jun 05, 2012 39.97 40.99 39.88 40.52 2,889,643 +0.35(+0.87%)
Jun 04, 2012 40.62 40.74 39.32 40.17 3,567,752 -0.34(-0.84%)
Jun 01, 2012 39.62 41.31 39.50 40.51 4,816,152 -0.32(-0.78%)
May 31, 2012 41.37 41.58 39.80 40.83 7,027,786 -0.53(-1.28%)
May 30, 2012 43.18 43.19 41.22 41.36 4,596,039 -2.37(-5.42%)
May 29, 2012 43.77 44.26 43.33 43.73 2,078,164 +0.59(+1.37%)
May 25, 2012 42.80 43.52 42.73 43.14 2,949,002 +0.01(+0.02%)
May 24, 2012 43.66 43.75 42.50 43.13 2,822,309 -0.35(-0.80%)
May 23, 2012 42.73 43.67 42.06 43.48 3,711,907 +0.30(+0.69%)
May 22, 2012 43.95 44.50 42.89 43.18 4,533,290 -0.41(-0.94%)
May 21, 2012 42.51 43.70 42.18 43.59 3,897,672 +1.19(+2.81%)
May 18, 2012 43.02 43.69 42.17 42.40 3,734,011 -0.76(-1.76%)
May 17, 2012 43.04 43.90 42.57 43.16 3,783,874 +0.25(+0.58%)
May 16, 2012 43.95 44.64 42.90 42.91 4,579,905 -0.39(-0.90%)
May 15, 2012 43.94 44.47 43.14 43.30 4,260,867 -1.03(-2.32%)
May 14, 2012 44.92 44.98 44.07 44.33 4,483,618 -1.42(-3.10%)
May 11, 2012 45.78 46.75 45.62 45.75 3,498,667 -0.60(-1.29%)
May 10, 2012 47.18 47.38 46.21 46.35 2,790,463 -0.28(-0.60%)
May 09, 2012 46.17 47.16 45.61 46.63 3,863,571 -0.59(-1.25%)
May 08, 2012 47.74 47.95 45.87 47.22 5,503,213 -1.17(-2.42%)
May 07, 2012 47.75 48.94 47.51 48.39 3,627,156 +0.44(+0.92%)
May 04, 2012 49.81 49.88 47.60 47.95 6,057,884 -2.32(-4.62%)
May 03, 2012 52.10 52.25 49.99 50.27 11,295,938 +0.34(+0.68%)
May 02, 2012 50.44 50.54 49.62 49.93 3,575,514 -0.80(-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.