Transocean Ltd (NY: RIG )

4.100 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 75.75 77.08 73.66 74.29 5,036,147 -1.43(-1.89%)
Jun 29, 2009 76.86 77.25 75.25 75.72 3,943,957 -0.16(-0.21%)
Jun 26, 2009 75.13 76.27 74.77 75.88 4,786,640 -0.15(-0.20%)
Jun 25, 2009 74.87 76.50 74.81 76.03 5,048,539 +2.70(+3.68%)
Jun 24, 2009 73.93 75.22 72.53 73.33 5,249,316 +0.35(+0.48%)
Jun 23, 2009 72.83 73.80 71.48 72.98 4,893,627 +0.62(+0.86%)
Jun 22, 2009 75.07 75.47 72.36 72.36 6,058,730 -4.65(-6.04%)
Jun 19, 2009 78.20 78.82 76.20 77.01 4,389,843 -0.26(-0.34%)
Jun 18, 2009 77.24 78.69 76.65 77.27 4,005,589 -0.31(-0.40%)
Jun 17, 2009 77.99 78.93 76.56 77.58 7,326,661 -1.18(-1.50%)
Jun 16, 2009 81.76 82.13 78.55 78.76 4,940,656 -1.90(-2.36%)
Jun 15, 2009 81.70 81.88 78.91 80.66 4,706,489 -1.92(-2.33%)
Jun 12, 2009 83.19 83.67 81.60 82.58 4,270,806 -2.07(-2.45%)
Jun 11, 2009 84.39 85.57 83.05 84.65 6,340,893 +0.70(+0.83%)
Jun 10, 2009 84.35 84.97 83.00 83.95 5,347,250 +0.89(+1.07%)
Jun 09, 2009 82.93 84.09 82.00 83.06 4,386,448 +1.63(+2.00%)
Jun 08, 2009 81.50 81.89 80.12 81.43 4,325,889 -1.00(-1.21%)
Jun 05, 2009 83.18 83.69 80.27 82.43 5,540,730 +0.41(+0.50%)
Jun 04, 2009 81.01 82.82 79.93 82.02 4,342,912 +2.15(+2.69%)
Jun 03, 2009 81.77 82.42 78.50 79.87 6,422,853 -3.89(-4.64%)
Jun 02, 2009 82.90 84.32 82.68 83.76 5,138,281 +0.32(+0.38%)
Jun 01, 2009 81.42 84.05 81.08 83.44 6,070,326 +3.96(+4.98%)
May 29, 2009 80.06 80.25 78.40 79.48 6,195,303 +0.77(+0.98%)
May 28, 2009 75.59 79.04 74.79 78.71 7,333,360 +4.37(+5.88%)
May 27, 2009 74.25 76.56 74.21 74.34 5,349,749 +0.14(+0.19%)
May 26, 2009 71.20 74.92 70.50 74.20 4,529,886 +2.41(+3.36%)
May 22, 2009 72.35 73.03 71.60 71.79 4,244,340 -0.08(-0.11%)
May 21, 2009 71.90 72.35 70.20 71.87 4,490,659 -1.24(-1.70%)
May 20, 2009 73.86 75.10 72.80 73.11 5,393,631 +0.84(+1.16%)
May 19, 2009 71.25 73.06 70.02 72.27 4,960,452 +1.54(+2.18%)
May 18, 2009 69.52 70.90 68.86 70.73 5,189,223 +2.37(+3.47%)
May 15, 2009 70.01 71.42 67.90 68.36 6,523,794 -2.49(-3.51%)
May 14, 2009 70.23 71.42 69.43 70.85 5,673,918 -0.75(-1.04%)
May 13, 2009 73.00 73.25 70.01 71.60 5,599,475 -2.35(-3.17%)
May 12, 2009 74.75 75.06 72.07 73.94 4,583,763 +0.28(+0.38%)
May 11, 2009 74.00 75.00 73.10 73.66 4,552,782 -1.77(-2.35%)
May 08, 2009 74.87 76.15 73.38 75.43 5,018,336 +2.52(+3.46%)
May 07, 2009 76.91 77.25 71.59 72.91 7,015,654 -1.68(-2.25%)
May 06, 2009 74.83 77.40 74.30 74.59 8,112,205 +1.62(+2.22%)
May 05, 2009 73.70 73.72 71.39 72.97 5,032,431 -1.03(-1.39%)
May 04, 2009 73.98 74.24 73.45 74.00 5,866,088 +3.38(+4.79%)
May 01, 2009 67.71 71.00 67.26 70.62 4,997,239 +3.14(+4.65%)
Apr 30, 2009 68.40 69.85 66.00 67.48 5,677,206 +0.21(+0.31%)
Apr 29, 2009 66.38 68.09 66.00 67.27 4,246,817 +1.87(+2.86%)
Apr 28, 2009 65.47 66.02 64.35 65.40 3,773,777 -1.18(-1.77%)
Apr 27, 2009 66.69 67.50 66.00 66.58 3,764,600 -1.62(-2.38%)
Apr 24, 2009 66.63 69.46 66.16 68.20 5,630,666 +2.91(+4.46%)
Apr 23, 2009 65.53 66.75 64.25 65.29 5,168,711 +1.27(+1.98%)
Apr 22, 2009 64.14 65.78 63.25 64.02 5,447,575 +0.02(+0.03%)
Apr 21, 2009 62.40 65.08 62.20 64.00 6,879,247 -0.09(-0.14%)
Apr 20, 2009 65.86 66.38 63.52 64.09 5,722,423 -4.88(-7.08%)
Apr 17, 2009 67.07 69.47 66.88 68.97 6,303,702 +2.14(+3.20%)
Apr 16, 2009 66.54 67.26 65.17 66.83 5,577,284 +0.52(+0.78%)
Apr 15, 2009 66.36 67.40 65.33 66.31 4,384,745 -0.40(-0.60%)
Apr 14, 2009 66.00 68.72 65.00 66.71 6,216,128 +0.23(+0.35%)
Apr 13, 2009 64.86 67.11 64.69 66.48 4,436,454 -0.34(-0.51%)
Apr 09, 2009 65.04 66.93 65.02 66.82 6,018,261 +3.62(+5.73%)
Apr 08, 2009 61.92 63.90 61.56 63.20 4,837,515 +0.62(+0.99%)
Apr 07, 2009 63.00 63.50 61.86 62.58 5,037,511 -1.76(-2.74%)
Apr 06, 2009 64.29 64.45 62.67 64.34 3,957,021 -1.18(-1.80%)
Apr 03, 2009 62.63 66.36 61.77 65.52 6,355,641 +2.90(+4.63%)
Apr 02, 2009 61.59 63.49 61.00 62.62 7,411,858 +3.30(+5.56%)
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.