Transocean Ltd (NY: RIG )

7.520 +0.150 (+2.04%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 48.38 48.86 48.86 48.86 2,761,664 +0.57(+1.19%)
Dec 30, 2013 48.86 48.88 48.18 48.29 3,005,470 -0.02(-0.04%)
Dec 27, 2013 48.05 48.69 47.91 48.31 2,961,575 +0.68(+1.43%)
Dec 26, 2013 47.77 47.95 47.57 47.62 2,181,623 +0.05(+0.10%)
Dec 24, 2013 46.76 47.92 46.72 47.58 1,975,219 +0.92(+1.97%)
Dec 23, 2013 46.97 46.98 46.51 46.66 2,391,995 +0.19(+0.40%)
Dec 20, 2013 46.32 46.76 46.30 46.47 5,812,028 -0.15(-0.32%)
Dec 19, 2013 47.15 47.16 46.24 46.62 5,876,469 -0.86(-1.81%)
Dec 18, 2013 47.41 47.60 46.79 47.48 4,631,687 -0.11(-0.23%)
Dec 17, 2013 47.48 47.69 47.18 47.59 3,416,935 -0.08(-0.17%)
Dec 16, 2013 47.56 47.87 47.51 47.66 3,114,115 -0.01(-0.02%)
Dec 13, 2013 48.13 48.15 47.59 47.67 2,487,741 -0.41(-0.84%)
Dec 12, 2013 47.90 48.34 47.68 48.08 2,677,234 +0.08(+0.16%)
Dec 11, 2013 48.77 48.78 47.77 48.00 3,909,215 -0.69(-1.42%)
Dec 10, 2013 48.89 49.04 48.53 48.69 3,679,996 -0.32(-0.65%)
Dec 09, 2013 49.05 49.23 48.60 49.01 2,930,280 -0.20(-0.40%)
Dec 06, 2013 49.34 49.40 48.95 49.21 3,070,475 +0.06(+0.12%)
Dec 05, 2013 49.50 49.58 49.04 49.15 3,202,601 -0.57(-1.15%)
Dec 04, 2013 49.26 49.89 49.20 49.72 3,406,286 +0.19(+0.38%)
Dec 03, 2013 49.19 49.88 49.07 49.53 3,644,384 -0.12(-0.24%)
Dec 02, 2013 49.68 50.11 49.34 49.65 3,437,803 -0.16(-0.32%)
Nov 29, 2013 49.89 50.13 49.69 49.81 1,618,786 -0.16(-0.32%)
Nov 27, 2013 49.82 50.18 49.61 49.97 2,950,151 +0.14(+0.28%)
Nov 26, 2013 49.87 50.12 49.63 49.83 4,420,892 -0.59(-1.18%)
Nov 25, 2013 50.95 51.03 50.09 50.42 4,332,655 -1.08(-2.09%)
Nov 22, 2013 51.72 52.02 51.09 51.50 4,283,168 -0.29(-0.55%)
Nov 21, 2013 53.03 53.07 50.98 51.79 8,186,945 -1.54(-2.89%)
Nov 20, 2013 53.41 53.71 53.07 53.33 3,120,658 -0.03(-0.06%)
Nov 19, 2013 53.55 53.67 52.85 53.36 3,740,711 -0.26(-0.48%)
Nov 18, 2013 54.32 54.51 53.42 53.62 4,462,057 -0.21(-0.39%)
Nov 15, 2013 54.35 54.62 53.28 53.82 5,169,954 -0.23(-0.42%)
Nov 14, 2013 54.37 54.55 53.78 54.05 4,436,328 -0.46(-0.85%)
Nov 12, 2013 54.35 54.87 53.85 54.52 6,380,752 -0.23(-0.42%)
Nov 11, 2013 54.23 55.11 54.03 54.74 12,601,274 +1.90(+3.59%)
Nov 08, 2013 51.62 53.23 51.31 52.84 7,116,959 +0.99(+1.91%)
Nov 07, 2013 50.14 52.35 49.94 51.86 15,450,926 +3.38(+6.98%)
Nov 06, 2013 48.13 48.50 47.85 48.47 6,145,400 +0.81(+1.70%)
Nov 05, 2013 47.36 47.76 47.16 47.66 4,311,473 -0.17(-0.35%)
Nov 04, 2013 47.16 48.25 47.15 47.83 6,074,443 +0.81(+1.72%)
Nov 01, 2013 46.51 47.09 45.81 47.02 9,568,987 +0.48(+1.04%)
Oct 31, 2013 46.66 47.10 46.34 46.54 4,051,137 -0.22(-0.47%)
Oct 30, 2013 47.69 47.78 46.47 46.75 6,666,559 -0.92(-1.93%)
Oct 29, 2013 47.98 48.05 47.46 47.67 7,268,826 -0.38(-0.78%)
Oct 28, 2013 48.52 48.60 48.00 48.05 72,603,048 -0.89(-1.82%)
Oct 25, 2013 48.17 48.96 48.13 48.94 7,966,566 +0.47(+0.98%)
Oct 24, 2013 48.45 48.54 47.92 48.47 6,760,505 +0.06(+0.12%)
Oct 23, 2013 48.30 48.81 47.99 48.41 8,093,610 -0.39(-0.79%)
Oct 22, 2013 47.96 48.93 47.91 48.79 17,565,302 +2.75(+5.97%)
Oct 21, 2013 45.61 46.21 45.53 46.04 3,518,686 +0.67(+1.48%)
Oct 18, 2013 45.37 45.72 45.15 45.37 4,062,321 +0.59(+1.32%)
Oct 17, 2013 44.90 45.67 44.48 44.78 6,980,179 +0.07(+0.15%)
Oct 16, 2013 44.63 44.73 44.34 44.71 5,068,838 +0.21(+0.47%)
Oct 15, 2013 44.77 44.84 44.41 44.50 5,096,730 -0.41(-0.90%)
Oct 14, 2013 44.46 45.03 44.21 44.91 2,011,784 +0.23(+0.51%)
Oct 11, 2013 44.30 44.90 44.15 44.68 1,800,712 +0.36(+0.80%)
Oct 10, 2013 44.17 44.46 43.81 44.32 3,026,455 +0.44(+1.01%)
Oct 09, 2013 43.84 44.12 43.69 43.88 3,065,748 -0.02(-0.05%)
Oct 08, 2013 44.40 44.64 43.78 43.90 2,743,928 -0.60(-1.36%)
Oct 07, 2013 44.29 44.70 44.28 44.50 2,415,780 -0.43(-0.97%)
Oct 04, 2013 44.54 45.17 44.27 44.94 2,121,958 +0.27(+0.60%)
Oct 03, 2013 44.40 44.77 44.12 44.67 2,869,547 +0.15(+0.33%)
Oct 02, 2013 44.16 44.56 44.02 44.52 1,861,927 +0.05(+0.11%)
Oct 01, 2013 44.10 44.62 43.99 44.47 1,946,671 +0.06(+0.13%)
Sep 27, 2013 44.48 44.54 44.20 44.41 2,609,931 -0.13(-0.29%)
Sep 26, 2013 44.57 44.69 44.39 44.54 1,987,641 -0.03(-0.07%)
Sep 25, 2013 44.57 45.07 44.52 44.57 2,612,767 +0.07(+0.16%)
Sep 24, 2013 44.54 44.57 43.90 44.50 5,024,991 -0.06(-0.13%)
Sep 23, 2013 44.69 44.69 44.30 44.56 2,864,912 +0.01(+0.02%)
Sep 20, 2013 45.34 45.39 44.49 44.55 5,365,202 -0.80(-1.77%)
Sep 19, 2013 46.63 46.65 45.00 45.35 6,144,312 -1.35(-2.90%)
Sep 18, 2013 46.47 46.99 45.92 46.71 3,262,934 +0.46(+1.00%)
Sep 17, 2013 46.13 46.72 46.02 46.24 2,275,901 +0.09(+0.19%)
Sep 16, 2013 46.42 46.45 46.03 46.15 2,183,684 -0.11(-0.24%)
Sep 13, 2013 46.48 46.51 45.93 46.26 2,933,067 -0.59(-1.27%)
Sep 12, 2013 47.08 47.18 46.68 46.85 1,303,370 -0.19(-0.40%)
Sep 11, 2013 46.85 47.17 46.31 47.04 1,797,401 +0.28(+0.59%)
Sep 10, 2013 46.74 47.06 46.38 46.76 2,345,887 +0.27(+0.57%)
Sep 09, 2013 46.36 46.71 46.29 46.50 2,820,354 +0.55(+1.21%)
Sep 06, 2013 46.45 46.48 45.78 45.94 3,114,652 +0.02(+0.04%)
Sep 05, 2013 46.10 46.37 45.74 45.92 4,735,239 +1.05(+2.34%)
Sep 04, 2013 44.77 45.12 44.72 44.88 3,036,047 +0.07(+0.15%)
Sep 03, 2013 45.30 45.33 44.59 44.81 1,895,242 +0.19(+0.42%)
Aug 30, 2013 45.00 45.18 44.60 44.62 2,635,923 -0.39(-0.86%)
Aug 29, 2013 45.13 45.38 44.95 45.00 2,483,302 -0.16(-0.35%)
Aug 28, 2013 45.22 45.75 45.05 45.16 2,691,812 -0.10(-0.22%)
Aug 27, 2013 45.80 45.95 45.08 45.26 2,206,877 -0.77(-1.68%)
Aug 26, 2013 46.61 46.81 45.98 46.03 1,456,834 -0.31(-0.66%)
Aug 23, 2013 46.04 46.66 45.61 46.34 1,609,656 +0.68(+1.49%)
Aug 22, 2013 45.74 46.17 45.50 45.66 2,232,896 +0.27(+0.59%)
Aug 21, 2013 45.76 46.13 45.24 45.39 2,517,580 -0.82(-1.78%)
Aug 20, 2013 45.80 46.87 45.74 46.21 2,999,181 +0.21(+0.45%)
Aug 19, 2013 46.38 46.44 45.83 46.00 3,199,527 -0.46(-1.00%)
Aug 16, 2013 46.72 46.72 46.14 46.47 3,711,813 -0.35(-0.74%)
Aug 15, 2013 46.37 46.98 46.09 46.81 2,735,613 +0.37(+0.79%)
Aug 14, 2013 46.87 46.95 46.24 46.45 3,080,018 -0.53(-1.14%)
Aug 13, 2013 47.05 47.17 46.70 46.98 1,768,512 -0.10(-0.21%)
Aug 12, 2013 46.90 47.32 46.81 47.08 2,388,747 +0.11(+0.23%)
Aug 09, 2013 47.95 47.95 46.71 46.97 4,480,086 -1.06(-2.20%)
Aug 08, 2013 48.57 48.74 47.13 48.03 4,562,196 +0.10(+0.21%)
Aug 07, 2013 47.88 48.08 47.59 47.93 2,499,737 +0.06(+0.12%)
Aug 06, 2013 48.03 48.07 47.47 47.87 3,292,499 -0.05(-0.10%)
Aug 05, 2013 47.88 47.97 47.61 47.92 1,784,898 +0.12(+0.25%)
Aug 02, 2013 47.58 47.91 47.35 47.80 2,128,801 +0.35(+0.73%)
Aug 01, 2013 46.94 47.52 46.91 47.46 1,990,868 +0.83(+1.78%)
Jul 31, 2013 46.58 46.97 46.38 46.63 1,971,971 +0.06(+0.13%)
Jul 30, 2013 46.76 46.86 46.32 46.57 2,136,852 +0.07(+0.15%)
Jul 29, 2013 47.15 47.16 46.43 46.50 3,302,395 -0.65(-1.38%)
Jul 26, 2013 47.81 47.95 47.07 47.15 2,599,795 -0.79(-1.65%)
Jul 25, 2013 48.40 48.63 47.91 47.94 2,909,403 -0.70(-1.44%)
Jul 24, 2013 49.88 49.88 48.47 48.64 2,699,209 -0.85(-1.72%)
Jul 23, 2013 49.13 49.58 49.13 49.49 2,089,420 +0.45(+0.93%)
Jul 22, 2013 49.17 49.55 49.01 49.04 2,655,251 -0.14(-0.28%)
Jul 19, 2013 48.89 49.21 48.71 49.18 2,313,645 +0.43(+0.87%)
Jul 18, 2013 48.84 48.95 48.54 48.75 3,310,645 +0.42(+0.87%)
Jul 17, 2013 49.09 49.15 48.28 48.33 2,400,236 -0.33(-0.68%)
Jul 16, 2013 49.38 49.39 48.28 48.66 1,941,115 -0.57(-1.16%)
Jul 15, 2013 49.45 49.52 49.05 49.24 1,534,909 -0.19(-0.38%)
Jul 12, 2013 49.14 49.42 48.74 49.42 1,418,167 +0.59(+1.21%)
Jul 11, 2013 49.10 49.10 48.34 48.83 1,917,147 +0.46(+0.96%)
Jul 10, 2013 48.69 48.73 48.25 48.37 1,632,402 -0.17(-0.35%)
Jul 09, 2013 48.18 48.71 47.88 48.53 3,187,421 +0.69(+1.45%)
Jul 08, 2013 47.56 48.12 47.37 47.84 1,419,305 +0.59(+1.26%)
Jul 05, 2013 47.21 47.33 46.65 47.25 1,741,228 +0.40(+0.84%)
Jul 03, 2013 46.92 47.13 46.60 46.85 1,303,222 -0.06(-0.13%)
Jul 02, 2013 46.88 47.73 46.80 46.91 3,112,546 -0.78(-1.64%)
Jul 01, 2013 47.61 48.16 47.36 47.69 1,578,858 +0.29(+0.60%)
Jun 28, 2013 47.65 47.77 47.36 47.41 1,692,795 -0.07(-0.15%)
Jun 26, 2013 47.17 47.58 46.85 47.48 2,711,767 +0.48(+1.03%)
Jun 25, 2013 46.39 47.22 46.18 46.99 3,077,466 +0.66(+1.43%)
Jun 24, 2013 46.76 47.00 45.50 46.33 2,725,312 -1.10(-2.31%)
Jun 21, 2013 47.95 48.02 47.20 47.43 2,821,578 -0.43(-0.89%)
Jun 20, 2013 48.11 48.22 47.56 47.85 3,250,450 -1.09(-2.22%)
Jun 19, 2013 49.21 49.45 48.49 48.94 2,624,563 -0.25(-0.50%)
Jun 18, 2013 48.96 49.63 48.94 49.19 3,618,970 +0.10(+0.20%)
Jun 17, 2013 49.14 49.26 48.65 49.09 2,133,124 +0.36(+0.73%)
Jun 14, 2013 48.40 48.96 48.11 48.73 3,073,927 +0.54(+1.13%)
Jun 13, 2013 47.82 48.28 47.60 48.19 4,872,433 +0.42(+0.87%)
Jun 12, 2013 49.25 49.36 47.48 47.77 4,598,259 -1.18(-2.40%)
Jun 11, 2013 49.22 49.41 48.89 48.95 2,803,065 -0.92(-1.84%)
Jun 10, 2013 50.32 50.38 49.69 49.87 1,554,672 -0.24(-0.47%)
Jun 07, 2013 50.08 50.28 49.59 50.11 1,679,355 +0.24(+0.48%)
Jun 06, 2013 49.62 50.18 49.30 49.87 2,035,781 +0.16(+0.32%)
Jun 05, 2013 50.39 50.47 49.66 49.71 1,985,141 -0.83(-1.64%)
Jun 04, 2013 50.45 50.89 50.21 50.54 2,804,534 +0.28(+0.55%)
Jun 03, 2013 49.88 50.34 49.65 50.26 3,179,821 +0.60(+1.21%)
May 31, 2013 50.62 50.66 49.64 49.66 3,590,865 -1.47(-2.88%)
May 30, 2013 51.32 51.50 50.97 51.13 2,338,021 -0.33(-0.63%)
May 29, 2013 51.07 51.62 50.70 51.46 2,029,747 -0.26(-0.50%)
May 28, 2013 52.44 52.45 51.49 51.72 2,389,663 +0.25(+0.48%)
May 24, 2013 51.20 51.49 50.58 51.47 2,677,478 +0.10(+0.19%)
May 23, 2013 51.06 51.43 50.15 51.37 4,658,218 -0.35(-0.67%)
May 22, 2013 52.97 53.00 51.43 51.72 3,988,446 -1.08(-2.04%)
May 21, 2013 52.80 53.45 52.27 52.80 3,179,528 -0.20(-0.37%)
May 20, 2013 53.42 53.61 52.71 52.99 5,716,478 -0.43(-0.80%)
May 17, 2013 54.90 55.16 52.89 53.42 8,523,233 -0.69(-1.28%)
May 16, 2013 54.28 54.54 54.06 54.11 2,681,476 -0.38(-0.69%)
May 15, 2013 53.94 54.60 53.89 54.49 2,000,670 +0.60(+1.12%)
May 13, 2013 53.74 53.93 53.16 53.88 2,370,948 -0.14(-0.26%)
May 10, 2013 54.13 54.34 53.66 54.02 3,459,755 -0.27(-0.49%)
May 09, 2013 54.01 54.54 53.26 54.29 4,397,212 -0.35(-0.63%)
May 08, 2013 54.42 54.81 54.13 54.63 3,035,337 +0.50(+0.93%)
May 07, 2013 54.19 54.54 53.34 54.13 2,428,033 +0.43(+0.79%)
May 06, 2013 52.94 54.04 52.89 53.71 2,876,592 +1.07(+2.03%)
May 03, 2013 52.34 53.24 51.74 52.64 3,536,802 +0.90(+1.74%)
May 02, 2013 51.24 52.20 51.05 51.74 2,993,889 +0.57(+1.12%)
May 01, 2013 51.02 51.89 50.21 51.16 3,727,529 +0.28(+0.54%)
Apr 30, 2013 50.68 50.91 49.59 50.89 1,839,770 +0.19(+0.37%)
Apr 29, 2013 50.88 51.13 50.24 50.70 1,748,542 +0.12(+0.23%)
Apr 26, 2013 50.29 50.94 50.26 50.58 2,110,289 +0.32(+0.63%)
Apr 25, 2013 50.40 50.97 49.99 50.26 2,145,890 +0.03(+0.06%)
Apr 24, 2013 49.21 50.67 49.13 50.23 3,223,619 +1.43(+2.94%)
Apr 23, 2013 48.54 48.93 48.06 48.80 1,975,719 +0.50(+1.04%)
Apr 22, 2013 48.00 48.40 47.46 48.30 1,815,205 +0.32(+0.66%)
Apr 19, 2013 47.95 48.48 47.27 47.98 3,515,064 +0.15(+0.31%)
Apr 18, 2013 47.46 48.76 47.23 47.83 3,095,859 +0.38(+0.79%)
Apr 17, 2013 47.83 47.85 46.01 47.46 7,007,104 -1.15(-2.36%)
Apr 16, 2013 48.37 48.66 47.57 48.60 2,668,075 +0.33(+0.68%)
Apr 15, 2013 49.40 49.40 48.11 48.28 3,361,682 -1.66(-3.33%)
Apr 12, 2013 50.63 50.66 49.18 49.94 3,764,813 -1.34(-2.62%)
Apr 11, 2013 50.94 51.31 50.37 51.28 2,839,380 +0.47(+0.93%)
Apr 10, 2013 50.33 51.18 50.30 50.81 2,478,319 +0.32(+0.63%)
Apr 09, 2013 50.10 50.90 49.92 50.49 2,176,080 +0.11(+0.22%)
Apr 08, 2013 49.85 50.66 49.75 50.38 2,456,381 +0.61(+1.23%)
Apr 05, 2013 48.55 49.90 48.48 49.77 2,292,205 +0.45(+0.92%)
Apr 04, 2013 49.29 49.58 48.93 49.32 2,158,831 -0.04(-0.08%)
Apr 03, 2013 50.14 50.14 49.10 49.35 2,934,100 -0.58(-1.17%)
Apr 02, 2013 50.65 50.65 49.68 49.94 2,347,710 -0.52(-1.04%)
Apr 01, 2013 51.44 51.44 50.22 50.46 1,735,751 -0.91(-1.77%)
Mar 28, 2013 51.16 51.49 50.82 51.37 1,791,063 +0.02(+0.04%)
Mar 27, 2013 50.03 51.74 49.97 51.35 3,299,553 +1.03(+2.04%)
Mar 26, 2013 50.44 50.61 50.10 50.32 3,933,370 -0.05(-0.10%)
Mar 25, 2013 51.09 51.43 50.18 50.37 2,772,450 -0.70(-1.37%)
Mar 22, 2013 51.29 51.52 50.83 51.08 1,982,486 -0.14(-0.27%)
Mar 21, 2013 51.93 52.41 51.18 51.21 2,244,183 -1.16(-2.21%)
Mar 20, 2013 52.09 52.55 51.64 52.37 1,839,589 +0.74(+1.44%)
Mar 19, 2013 52.62 52.65 51.07 51.63 3,126,479 -1.04(-1.97%)
Mar 18, 2013 52.01 52.94 51.73 52.67 2,729,522 -0.29(-0.54%)
Mar 15, 2013 52.74 53.47 52.53 52.95 3,857,713 -0.20(-0.37%)
Mar 14, 2013 52.55 53.16 52.14 53.15 3,754,303 +0.93(+1.78%)
Mar 13, 2013 52.68 52.88 52.12 52.22 2,659,994 -0.45(-0.86%)
Mar 12, 2013 52.54 53.03 52.29 52.68 1,908,262 +0.28(+0.53%)
Mar 11, 2013 52.45 52.70 51.81 52.40 2,073,690 -0.22(-0.41%)
Mar 08, 2013 52.58 52.83 52.26 52.62 2,695,551 +0.09(+0.17%)
Mar 07, 2013 53.23 53.28 52.35 52.53 2,562,999 -0.32(-0.60%)
Mar 06, 2013 52.70 53.69 52.42 52.84 3,896,648 +0.42(+0.79%)
Mar 05, 2013 52.52 52.73 51.32 52.43 5,547,318 +0.83(+1.61%)
Mar 04, 2013 53.64 53.74 51.17 51.60 10,367,544 +0.04(+0.08%)
Mar 01, 2013 51.17 51.74 50.62 51.56 3,486,045 -0.15(-0.29%)
Feb 28, 2013 51.58 52.36 51.58 51.71 2,336,657 -0.34(-0.65%)
Feb 27, 2013 50.92 52.23 50.49 52.04 2,934,048 +1.37(+2.71%)
Feb 26, 2013 50.87 51.03 49.53 50.67 4,897,603 -2.01(-3.81%)
Feb 22, 2013 52.79 52.79 51.77 52.68 3,052,270 +0.12(+0.23%)
Feb 21, 2013 52.94 52.95 51.70 52.56 4,304,175 -1.15(-2.14%)
Feb 20, 2013 55.54 55.57 53.56 53.71 3,862,609 -1.92(-3.45%)
Feb 19, 2013 55.57 56.05 55.30 55.62 3,055,966 +0.00(+0.00%)
Feb 15, 2013 56.43 56.84 55.05 55.62 10,412,356 -3.01(-5.13%)
Feb 14, 2013 56.04 58.83 55.73 58.63 5,973,621 +2.21(+3.93%)
Feb 13, 2013 55.88 56.89 55.88 56.41 3,102,181 +0.91(+1.64%)
Feb 12, 2013 55.19 55.80 55.19 55.50 2,805,152 +0.39(+0.70%)
Feb 11, 2013 55.54 55.66 54.95 55.12 2,602,583 -0.62(-1.12%)
Feb 08, 2013 55.46 55.82 55.13 55.74 2,021,055 +0.15(+0.27%)
Feb 07, 2013 55.06 56.04 55.06 55.59 2,484,899 -0.30(-0.53%)
Feb 06, 2013 55.70 55.92 54.30 55.89 4,332,988 -0.44(-0.79%)
Feb 04, 2013 56.62 56.84 56.16 56.33 2,172,606 -0.99(-1.72%)
Feb 01, 2013 56.60 57.34 56.08 57.32 2,821,192 +1.26(+2.24%)
Jan 31, 2013 56.51 57.00 55.75 56.07 2,376,070 -0.68(-1.20%)
Jan 30, 2013 56.58 57.89 56.36 56.75 3,496,740 -0.32(-0.55%)
Jan 29, 2013 57.13 57.27 56.77 57.07 2,365,653 -0.44(-0.77%)
Jan 28, 2013 57.41 57.95 56.96 57.51 6,397,615 +1.39(+2.48%)
Jan 25, 2013 55.28 56.14 55.25 56.12 3,062,152 +1.15(+2.09%)
Jan 24, 2013 55.13 55.87 54.90 54.97 2,871,561 -0.33(-0.59%)
Jan 23, 2013 54.95 55.53 54.88 55.30 2,345,642 +0.18(+0.32%)
Jan 22, 2013 55.21 55.37 54.77 55.12 2,212,771 -0.03(-0.05%)
Jan 18, 2013 55.01 55.15 54.58 55.15 2,283,282 +0.46(+0.85%)
Jan 17, 2013 54.41 54.84 54.19 54.68 4,731,644 +0.61(+1.13%)
Jan 16, 2013 53.18 54.56 53.07 54.07 4,874,135 +0.79(+1.48%)
Jan 15, 2013 53.01 53.55 52.94 53.28 4,454,184 -0.04(-0.07%)
Jan 14, 2013 55.47 55.70 53.19 53.32 11,993,136 -0.16(-0.30%)
Jan 11, 2013 53.28 53.59 53.11 53.48 4,289,919 +0.10(+0.19%)
Jan 10, 2013 53.15 53.44 52.28 53.38 5,224,757 +1.22(+2.33%)
Jan 09, 2013 51.70 52.30 51.70 52.16 3,222,618 +0.40(+0.76%)
Jan 08, 2013 51.56 51.95 51.25 51.77 4,434,831 -0.15(-0.29%)
Jan 07, 2013 51.33 52.14 50.90 51.92 6,348,041 +0.68(+1.33%)
Jan 04, 2013 49.46 51.36 49.45 51.23 10,877,757 +2.59(+5.32%)
Jan 03, 2013 45.44 49.34 45.12 48.64 12,701,289 +2.93(+6.40%)
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.