Transocean Ltd (NY: RIG )

3.680 USD -0.300 (-7.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 47.28 48.14 46.59 47.30 6,465,922 +0.45(+0.96%)
Jan 30, 2012 46.75 47.12 46.21 46.85 6,150,724 -1.28(-2.66%)
Jan 27, 2012 49.15 49.16 47.31 48.13 15,228,909 +0.87(+1.84%)
Jan 26, 2012 48.04 48.38 46.66 47.26 7,760,917 -0.10(-0.21%)
Jan 25, 2012 45.56 47.57 44.90 47.36 7,764,952 +1.53(+3.34%)
Jan 24, 2012 44.51 46.81 43.75 45.83 16,556,647 +0.63(+1.39%)
Jan 23, 2012 45.11 45.89 44.56 45.20 5,571,221 +0.48(+1.07%)
Jan 20, 2012 45.15 45.21 44.44 44.72 5,874,005 -0.32(-0.71%)
Jan 19, 2012 44.39 45.24 44.08 45.04 8,507,790 +1.50(+3.45%)
Jan 18, 2012 42.18 43.59 41.95 43.54 6,724,544 +1.73(+4.14%)
Jan 17, 2012 40.97 42.08 40.82 41.81 6,076,385 +1.50(+3.72%)
Jan 13, 2012 40.10 40.77 40.02 40.31 4,806,216 -0.26(-0.64%)
Jan 12, 2012 41.54 41.59 40.40 40.57 4,076,794 -0.47(-1.15%)
Jan 11, 2012 40.50 41.29 40.09 41.04 6,330,477 +0.11(+0.27%)
Jan 10, 2012 39.76 40.97 39.44 40.93 6,139,025 +1.96(+5.03%)
Jan 09, 2012 39.51 39.71 38.89 38.97 3,846,271 -0.31(-0.79%)
Jan 06, 2012 39.50 39.55 38.80 39.28 3,319,548 -0.45(-1.13%)
Jan 05, 2012 40.23 40.28 39.31 39.73 3,563,864 -0.82(-2.02%)
Jan 04, 2012 40.15 40.78 39.78 40.55 5,178,434 +2.16(+5.63%)
Dec 30, 2011 38.67 38.80 38.30 38.39 3,434,861 -0.17(-0.44%)
Dec 29, 2011 38.63 39.13 38.40 38.56 3,669,682 -0.07(-0.18%)
Dec 28, 2011 39.12 39.31 38.21 38.63 4,823,613 -0.51(-1.30%)
Dec 27, 2011 39.94 40.27 39.05 39.14 4,407,045 -1.17(-2.90%)
Dec 23, 2011 40.17 40.65 40.10 40.31 2,714,965 +0.43(+1.08%)
Dec 21, 2011 39.52 40.24 39.04 39.88 4,792,281 -0.01(-0.03%)
Dec 20, 2011 39.62 40.10 38.95 39.89 8,482,223 +1.03(+2.65%)
Dec 19, 2011 39.97 40.10 38.76 38.86 5,389,183 -0.97(-2.44%)
Dec 16, 2011 39.55 40.23 39.37 39.83 7,371,070 +0.42(+1.07%)
Dec 15, 2011 40.44 40.91 39.26 39.41 7,613,216 -0.78(-1.94%)
Dec 14, 2011 41.42 41.50 39.53 40.19 11,681,239 -1.65(-3.94%)
Dec 13, 2011 42.20 42.99 41.54 41.84 5,907,502 -0.14(-0.33%)
Dec 12, 2011 42.70 42.91 41.80 41.98 6,154,716 -1.28(-2.96%)
Dec 09, 2011 43.55 43.57 41.75 43.26 18,147,748 -0.69(-1.57%)
Dec 08, 2011 44.65 44.89 42.90 43.95 10,077,168 -1.44(-3.17%)
Dec 07, 2011 45.53 45.86 44.99 45.39 7,936,157 -0.09(-0.20%)
Dec 06, 2011 45.91 46.00 44.85 45.48 7,270,828 +0.47(+1.04%)
Dec 05, 2011 44.48 45.57 44.27 45.01 9,505,606 +2.25(+5.26%)
Dec 02, 2011 44.36 44.60 42.50 42.76 8,966,612 -0.95(-2.17%)
Dec 01, 2011 42.98 44.08 42.60 43.71 9,564,510 +0.86(+2.01%)
Nov 30, 2011 42.45 43.50 42.19 42.85 22,037,975 +1.22(+2.93%)
Nov 29, 2011 43.03 43.69 41.28 41.63 23,593,639 -4.31(-9.38%)
Nov 28, 2011 46.37 46.76 45.50 45.94 5,021,807 +1.43(+3.21%)
Nov 25, 2011 44.54 45.65 44.12 44.51 3,666,010 -0.16(-0.36%)
Nov 23, 2011 45.09 46.33 44.66 44.67 8,082,802 -0.96(-2.10%)
Nov 22, 2011 45.10 46.48 44.84 45.63 7,401,569 +0.10(+0.22%)
Nov 21, 2011 46.44 46.64 44.44 45.53 12,514,311 -1.94(-4.09%)
Nov 18, 2011 49.17 49.43 47.39 47.47 5,908,709 -1.46(-2.98%)
Nov 17, 2011 49.68 49.76 48.51 48.93 7,263,265 -0.60(-1.21%)
Nov 16, 2011 47.86 50.35 47.86 49.53 11,681,084 +1.67(+3.49%)
Nov 15, 2011 49.44 49.88 46.70 47.86 19,432,622 -1.85(-3.72%)
Nov 14, 2011 49.95 50.68 49.51 49.71 3,102,538 -0.32(-0.64%)
Nov 11, 2011 49.83 50.28 49.50 50.03 3,729,383 +0.88(+1.79%)
Nov 10, 2011 50.84 50.84 48.82 49.15 8,662,308 -1.14(-2.27%)
Nov 09, 2011 50.12 51.68 50.03 50.29 9,412,024 -1.45(-2.80%)
Nov 08, 2011 51.92 52.00 50.80 51.74 6,169,260 +0.84(+1.65%)
Nov 07, 2011 50.10 51.15 50.00 50.90 5,330,015 +0.78(+1.56%)
Nov 04, 2011 48.36 50.49 48.24 50.12 11,695,292 +1.12(+2.29%)
Nov 03, 2011 52.04 52.90 47.99 49.00 29,925,445 -6.99(-12.48%)
Nov 02, 2011 56.96 57.25 55.40 55.99 4,503,242 +0.25(+0.45%)
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.