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 (%)
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%)
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.