Transocean Ltd (NY: RIG )

4.195 +0.135 (+3.33%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.58 43.18 42.32 42.79 3,425,301 -0.39(-0.89%)
Jan 30, 2014 43.47 43.48 42.83 43.18 3,873,554 -0.18(-0.41%)
Jan 29, 2014 43.77 43.81 43.10 43.35 6,523,152 -1.11(-2.49%)
Jan 28, 2014 44.38 44.86 44.03 44.46 4,626,858 -0.28(-0.62%)
Jan 27, 2014 44.08 44.83 43.93 44.74 5,596,537 +0.99(+2.26%)
Jan 24, 2014 44.51 44.52 43.64 43.75 6,585,999 -1.17(-2.60%)
Jan 23, 2014 45.82 45.82 44.44 44.92 9,966,833 -1.38(-2.99%)
Jan 22, 2014 46.37 46.44 45.81 46.30 2,564,188 +0.08(+0.17%)
Jan 21, 2014 46.36 46.59 45.93 46.22 3,291,676 +0.06(+0.13%)
Jan 17, 2014 46.57 46.16 46.16 46.16 6,675,067 -0.50(-1.08%)
Jan 16, 2014 47.18 47.19 46.34 46.67 4,423,563 -0.33(-0.69%)
Jan 15, 2014 47.76 47.76 46.78 46.99 4,934,629 -0.77(-1.61%)
Jan 14, 2014 47.38 47.89 47.25 47.76 2,504,475 +0.81(+1.73%)
Jan 13, 2014 47.94 47.98 46.67 46.95 4,809,120 -1.03(-2.14%)
Jan 10, 2014 48.34 48.35 47.89 47.98 2,935,028 +0.03(+0.06%)
Jan 09, 2014 48.14 48.15 47.44 47.95 3,104,328 +0.00(+0.00%)
Jan 08, 2014 48.23 48.23 47.55 47.95 4,666,154 -0.59(-1.22%)
Jan 07, 2014 48.43 48.66 48.08 48.54 3,146,543 +0.34(+0.70%)
Jan 06, 2014 48.47 48.47 48.07 48.21 3,909,895 +0.09(+0.18%)
Jan 03, 2014 48.47 48.56 47.92 48.12 2,244,397 -0.24(-0.49%)
Jan 02, 2014 48.81 49.02 48.24 48.36 2,734,563 -0.50(-1.03%)
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%)
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.