Transocean Ltd (NY: RIG )

3.190 USD -0.010 (-0.31%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.07 43.67 42.80 43.28 3,386,524 -0.39(-0.89%)
Jan 30, 2014 43.97 43.98 43.32 43.67 3,829,703 -0.18(-0.41%)
Jan 29, 2014 44.27 44.31 43.59 43.85 6,449,305 -1.12(-2.49%)
Jan 28, 2014 44.89 45.37 44.53 44.97 4,574,479 -0.28(-0.62%)
Jan 27, 2014 44.58 45.34 44.43 45.25 5,533,180 +1.00(+2.26%)
Jan 24, 2014 45.02 45.03 44.14 44.25 6,511,441 -1.18(-2.60%)
Jan 23, 2014 46.34 46.34 44.95 45.43 9,854,001 -1.40(-2.99%)
Jan 22, 2014 46.90 46.97 46.33 46.83 2,535,160 +0.08(+0.17%)
Jan 21, 2014 46.89 47.12 46.45 46.75 3,254,412 +0.06(+0.13%)
Jan 17, 2014 47.10 46.69 46.69 46.69 6,599,500 -0.51(-1.08%)
Jan 16, 2014 47.72 47.73 46.87 47.20 4,373,485 -0.33(-0.69%)
Jan 15, 2014 48.31 48.31 47.32 47.53 4,878,765 -0.78(-1.61%)
Jan 14, 2014 47.92 48.44 47.79 48.31 2,476,123 +0.82(+1.73%)
Jan 13, 2014 48.49 48.53 47.20 47.49 4,754,677 -1.04(-2.14%)
Jan 10, 2014 48.89 48.90 48.44 48.53 2,901,802 +0.03(+0.06%)
Jan 09, 2014 48.69 48.70 47.98 48.50 3,069,185 +0.00(+0.00%)
Jan 08, 2014 48.78 48.78 48.09 48.50 4,613,330 -0.60(-1.22%)
Jan 07, 2014 48.98 49.22 48.63 49.10 3,110,922 +0.34(+0.70%)
Jan 06, 2014 49.02 49.02 48.62 48.76 3,865,632 +0.09(+0.18%)
Jan 03, 2014 49.03 49.12 48.47 48.67 2,218,989 -0.24(-0.49%)
Jan 02, 2014 49.37 49.58 48.79 48.91 2,703,606 -0.51(-1.03%)
Dec 31, 2013 48.93 49.42 49.42 49.42 2,730,400 +0.58(+1.19%)
Dec 30, 2013 49.42 49.44 48.73 48.84 2,971,446 -0.02(-0.04%)
Dec 27, 2013 48.60 49.25 48.46 48.86 2,928,048 +0.69(+1.43%)
Dec 26, 2013 48.32 48.50 48.11 48.17 2,156,926 +0.05(+0.10%)
Dec 24, 2013 47.30 48.47 47.25 48.12 1,952,858 +0.93(+1.97%)
Dec 23, 2013 47.51 47.52 47.04 47.19 2,364,916 +0.19(+0.40%)
Dec 20, 2013 46.85 47.30 46.83 47.00 5,746,232 -0.15(-0.32%)
Dec 19, 2013 47.69 47.70 46.77 47.15 5,809,943 -0.87(-1.81%)
Dec 18, 2013 47.95 48.15 47.33 48.02 4,579,253 -0.11(-0.23%)
Dec 17, 2013 48.02 48.24 47.72 48.13 3,378,253 -0.08(-0.17%)
Dec 16, 2013 48.10 48.42 48.05 48.21 3,078,861 -0.01(-0.02%)
Dec 13, 2013 48.68 48.70 48.13 48.22 2,459,578 -0.41(-0.84%)
Dec 12, 2013 48.45 48.89 48.23 48.63 2,646,926 +0.08(+0.16%)
Dec 11, 2013 49.33 49.34 48.32 48.55 3,864,960 -0.70(-1.42%)
Dec 10, 2013 49.45 49.60 49.09 49.25 3,638,336 -0.32(-0.65%)
Dec 09, 2013 49.61 49.79 49.16 49.57 2,897,107 -0.20(-0.40%)
Dec 06, 2013 49.90 49.97 49.51 49.77 3,035,715 +0.06(+0.12%)
Dec 05, 2013 50.07 50.15 49.60 49.71 3,166,345 -0.58(-1.15%)
Dec 04, 2013 49.82 50.47 49.76 50.29 3,367,725 +0.19(+0.38%)
Dec 03, 2013 49.75 50.45 49.63 50.10 3,603,127 -0.12(-0.24%)
Dec 02, 2013 50.25 50.68 49.91 50.22 3,398,885 -0.16(-0.32%)
Nov 29, 2013 50.46 50.70 50.26 50.38 1,600,461 -0.16(-0.32%)
Nov 27, 2013 50.39 50.75 50.18 50.54 2,916,753 +0.14(+0.28%)
Nov 26, 2013 50.44 50.69 50.20 50.40 4,370,844 -0.60(-1.18%)
Nov 25, 2013 51.53 51.61 50.66 51.00 4,283,606 -1.09(-2.09%)
Nov 22, 2013 52.31 52.62 51.67 52.09 4,234,679 -0.29(-0.55%)
Nov 21, 2013 53.64 53.68 51.56 52.38 8,094,263 -1.56(-2.89%)
Nov 20, 2013 54.02 54.33 53.67 53.94 3,085,330 -0.03(-0.06%)
Nov 19, 2013 54.16 54.28 53.46 53.97 3,698,364 -0.26(-0.48%)
Nov 18, 2013 54.94 55.13 54.03 54.23 4,411,543 -0.21(-0.39%)
Nov 15, 2013 54.97 55.25 53.89 54.44 5,111,426 -0.23(-0.42%)
Nov 14, 2013 54.99 55.17 54.40 54.67 4,386,106 -0.47(-0.85%)
Nov 12, 2013 54.97 55.50 54.47 55.14 6,308,517 -0.23(-0.42%)
Nov 11, 2013 54.85 55.74 54.65 55.37 12,458,618 +1.92(+3.59%)
Nov 08, 2013 52.21 53.84 51.90 53.45 7,036,390 +1.00(+1.91%)
Nov 07, 2013 50.71 52.95 50.51 52.45 15,276,010 +3.42(+6.98%)
Nov 06, 2013 48.68 49.06 48.40 49.03 6,075,830 +0.82(+1.70%)
Nov 05, 2013 47.90 48.31 47.70 48.21 4,262,664 -0.17(-0.35%)
Nov 04, 2013 47.70 48.80 47.69 48.38 6,005,676 +0.82(+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.