Transocean Ltd (NY: RIG )

4.060 -0.010 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 53.88 54.76 53.40 54.08 4,612,726 +0.90(+1.69%)
Mar 29, 2012 52.48 53.33 51.71 53.18 4,833,667 +0.13(+0.24%)
Mar 28, 2012 53.85 54.02 52.30 53.05 4,557,534 -1.06(-1.96%)
Mar 27, 2012 55.85 55.91 54.00 54.11 4,052,744 -1.87(-3.34%)
Mar 26, 2012 55.99 56.31 55.14 55.98 3,982,741 +0.74(+1.34%)
Mar 23, 2012 54.93 55.66 54.34 55.24 3,726,593 +0.66(+1.21%)
Mar 22, 2012 54.94 56.01 53.92 54.58 5,501,663 -1.55(-2.77%)
Mar 21, 2012 56.66 56.88 55.74 56.13 4,776,030 -0.60(-1.06%)
Mar 20, 2012 56.88 57.11 56.29 56.73 4,081,997 -0.73(-1.27%)
Mar 19, 2012 57.48 57.86 56.73 57.46 5,552,086 -0.57(-0.99%)
Mar 16, 2012 57.53 58.36 56.74 58.04 10,701,673 +2.53(+4.56%)
Mar 15, 2012 53.14 55.59 52.81 55.50 8,944,193 +2.74(+5.19%)
Mar 14, 2012 53.21 53.54 52.57 52.77 6,079,048 -0.18(-0.34%)
Mar 13, 2012 51.93 53.00 51.47 52.94 5,484,106 +1.37(+2.66%)
Mar 12, 2012 52.97 53.27 51.22 51.57 4,185,583 -1.58(-2.98%)
Mar 09, 2012 53.27 53.93 52.91 53.15 3,174,659 -0.22(-0.41%)
Mar 08, 2012 53.12 54.12 52.50 53.37 5,365,556 +0.95(+1.81%)
Mar 07, 2012 50.98 52.74 50.47 52.42 4,898,940 +1.56(+3.07%)
Mar 06, 2012 50.55 51.15 49.88 50.86 5,818,064 -1.05(-2.02%)
Mar 05, 2012 53.54 53.92 51.22 51.91 5,225,107 -1.67(-3.12%)
Mar 02, 2012 53.02 53.69 52.77 53.58 5,952,305 +0.61(+1.16%)
Mar 01, 2012 52.84 53.32 51.96 52.96 4,597,184 +0.23(+0.43%)
Feb 29, 2012 53.46 53.98 52.31 52.74 6,228,538 -0.83(-1.55%)
Feb 28, 2012 52.60 54.28 52.51 53.57 9,995,949 +0.74(+1.40%)
Feb 27, 2012 51.47 53.32 50.74 52.83 15,463,630 +2.67(+5.32%)
Feb 24, 2012 50.38 50.85 50.05 50.16 5,454,078 +0.12(+0.24%)
Feb 23, 2012 51.05 51.19 48.92 50.04 12,446,614 +1.60(+3.31%)
Feb 22, 2012 48.15 49.10 48.00 48.44 5,577,255 -0.40(-0.81%)
Feb 21, 2012 47.90 49.66 47.88 48.83 10,817,114 -1.38(-2.76%)
Feb 17, 2012 49.51 50.38 49.06 50.22 6,765,592 +1.52(+3.13%)
Feb 16, 2012 48.11 48.76 47.65 48.69 4,597,396 +0.49(+1.03%)
Feb 15, 2012 48.26 48.91 47.62 48.20 3,967,137 +0.31(+0.64%)
Feb 14, 2012 48.76 48.83 46.74 47.89 6,362,744 -0.86(-1.76%)
Feb 13, 2012 50.61 50.67 48.20 48.75 6,862,382 -0.89(-1.79%)
Feb 10, 2012 49.35 50.67 49.16 49.64 5,314,720 -0.32(-0.63%)
Feb 09, 2012 49.47 50.25 49.07 49.96 5,081,378 +1.08(+2.20%)
Feb 08, 2012 49.12 49.29 48.47 48.88 2,855,504 +0.08(+0.16%)
Feb 07, 2012 49.27 49.30 48.32 48.80 3,620,540 -0.36(-0.72%)
Feb 06, 2012 48.52 49.18 47.91 49.16 3,132,710 +0.51(+1.06%)
Feb 03, 2012 48.61 49.02 48.35 48.64 4,129,825 +0.33(+0.68%)
Feb 02, 2012 47.87 48.44 47.41 48.32 4,753,204 +0.65(+1.37%)
Feb 01, 2012 47.43 47.97 46.98 47.66 5,098,517 +0.90(+1.92%)
Jan 31, 2012 46.74 47.59 46.06 46.76 6,539,959 +0.44(+0.96%)
Jan 30, 2012 46.22 46.59 45.69 46.32 6,221,152 -1.27(-2.66%)
Jan 27, 2012 48.59 48.60 46.77 47.59 15,403,286 +0.86(+1.84%)
Jan 26, 2012 47.50 47.84 46.13 46.73 7,849,782 -0.10(-0.21%)
Jan 25, 2012 45.04 47.03 44.39 46.82 7,853,864 +1.51(+3.34%)
Jan 24, 2012 44.01 46.28 43.25 45.31 16,746,227 +0.62(+1.39%)
Jan 23, 2012 44.60 45.37 44.06 44.69 5,635,013 +0.47(+1.07%)
Jan 20, 2012 44.64 44.70 43.94 44.21 5,941,264 -0.32(-0.71%)
Jan 19, 2012 43.89 44.73 43.58 44.53 8,605,208 +1.48(+3.45%)
Jan 18, 2012 41.70 43.10 41.48 43.05 6,801,542 +1.71(+4.14%)
Jan 17, 2012 40.51 41.60 40.36 41.34 6,145,962 +1.48(+3.72%)
Jan 13, 2012 39.65 40.31 39.57 39.85 4,861,249 -0.26(-0.64%)
Jan 12, 2012 41.07 41.12 39.94 40.11 4,123,475 -0.46(-1.15%)
Jan 11, 2012 40.04 40.83 39.64 40.58 6,402,963 +0.11(+0.27%)
Jan 10, 2012 39.31 40.51 38.99 40.47 6,209,319 +1.94(+5.03%)
Jan 09, 2012 39.06 39.26 38.45 38.53 3,890,312 -0.31(-0.79%)
Jan 06, 2012 39.05 39.10 38.36 38.84 3,357,558 -0.44(-1.13%)
Jan 05, 2012 39.77 39.82 38.87 39.28 3,604,671 -0.81(-2.02%)
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.