Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	44.43	45.22	44.32	45.03	3,744,160	+0.50(+1.12%)
Jun 27, 2014	43.81	44.59	43.77	44.53	2,637,178	+0.41(+0.93%)
Jun 26, 2014	44.72	44.78	43.37	44.12	4,638,243	-0.65(-1.45%)
Jun 25, 2014	44.58	45.02	44.46	44.77	3,874,559	+0.05(+0.11%)
Jun 24, 2014	45.89	45.94	44.56	44.72	5,263,275	-1.28(-2.78%)
Jun 23, 2014	45.80	46.12	45.51	46.00	4,048,248	+0.62(+1.37%)
Jun 20, 2014	44.83	45.65	44.75	45.38	5,426,471	+0.65(+1.45%)
Jun 19, 2014	44.80	45.00	44.51	44.73	3,212,539	-0.19(-0.42%)
Jun 18, 2014	44.91	45.10	44.39	44.92	4,555,337	-0.17(-0.38%)
Jun 17, 2014	44.47	45.15	44.20	45.09	4,818,325	+0.36(+0.80%)
Jun 16, 2014	44.34	45.09	44.02	44.73	5,796,377	+0.40(+0.90%)
Jun 13, 2014	44.04	44.34	43.64	44.33	4,115,685	+0.53(+1.21%)
Jun 12, 2014	42.56	43.81	42.49	43.80	5,125,467	+1.47(+3.47%)
Jun 11, 2014	42.22	42.39	42.01	42.33	2,819,364	-0.26(-0.61%)
Jun 10, 2014	42.89	42.95	42.49	42.59	3,581,889	-0.04(-0.09%)
Jun 06, 2014	42.27	42.81	42.20	42.63	3,490,450	+0.31(+0.73%)
Jun 05, 2014	41.80	42.35	41.41	42.32	3,660,422	+0.45(+1.07%)
Jun 04, 2014	41.83	42.03	41.70	41.87	2,608,392	-0.22(-0.52%)
Jun 03, 2014	41.68	42.18	41.45	42.09	4,063,293	+0.47(+1.13%)
Jun 02, 2014	42.26	42.36	41.55	41.62	5,658,846	-0.87(-2.05%)
May 30, 2014	42.26	42.75	41.94	42.49	3,468,980	+0.12(+0.28%)
May 29, 2014	42.19	42.72	42.08	42.37	5,018,064	+0.35(+0.83%)
May 28, 2014	42.48	42.55	41.42	42.02	5,674,334	-1.34(-3.09%)
May 27, 2014	43.04	43.37	42.85	43.36	5,905,410	+0.81(+1.90%)
May 23, 2014	42.64	42.55	42.55	42.55	3,399,200	-0.04(-0.08%)
May 22, 2014	42.00	42.68	42.00	42.59	2,280,323	+0.65(+1.54%)
May 21, 2014	41.49	41.95	41.44	41.94	3,443,403	+0.65(+1.57%)
May 20, 2014	41.50	41.67	41.09	41.29	2,868,653	-0.14(-0.34%)
May 19, 2014	41.75	41.84	41.39	41.43	4,279,781	-0.17(-0.41%)
May 16, 2014	41.61	41.73	41.14	41.60	4,094,319	-0.15(-0.36%)
May 15, 2014	42.14	42.14	41.28	41.75	4,745,697	-0.45(-1.07%)
May 14, 2014	42.19	42.49	42.09	42.20	2,727,418	-0.12(-0.28%)
May 13, 2014	42.38	42.50	42.08	42.32	3,847,489	-0.19(-0.45%)
May 12, 2014	42.00	42.56	41.70	42.51	4,109,963	+0.77(+1.84%)
May 09, 2014	41.82	42.14	41.27	41.74	6,363,783	+0.27(+0.65%)
May 08, 2014	44.55	44.80	41.40	41.47	13,028,853	-1.86(-4.29%)
May 07, 2014	42.78	43.36	42.34	43.33	4,501,451	+0.27(+0.63%)
May 06, 2014	42.99	43.16	42.49	43.06	3,823,441	+0.21(+0.49%)
May 05, 2014	42.64	43.36	42.57	42.85	2,791,101	-0.14(-0.33%)
May 02, 2014	42.63	43.40	42.50	42.99	3,946,874	+0.65(+1.54%)
May 01, 2014	43.05	43.05	42.26	42.34	3,665,305	-0.73(-1.69%)
Apr 30, 2014	42.79	43.30	42.40	43.07	3,917,367	+0.15(+0.35%)
Apr 29, 2014	43.30	43.54	42.83	42.92	3,784,295	+0.18(+0.42%)
Apr 28, 2014	42.93	43.19	42.35	42.74	3,274,485	-0.14(-0.33%)
Apr 25, 2014	42.92	43.46	42.61	42.88	4,636,587	-0.25(-0.58%)
Apr 24, 2014	41.53	43.48	41.23	43.13	8,165,884	+1.71(+4.13%)
Apr 23, 2014	40.87	41.80	40.79	41.42	4,200,170	+0.37(+0.90%)
Apr 22, 2014	40.48	41.25	40.31	41.05	3,533,888	+0.51(+1.26%)
Apr 21, 2014	40.72	40.85	40.16	40.54	3,288,423	-0.04(-0.10%)
Apr 17, 2014	40.80	40.58	40.58	40.58	4,687,000	+0.00(+0.00%)
Apr 16, 2014	41.39	41.47	40.35	40.58	5,777,152	-0.91(-2.19%)
Apr 15, 2014	41.13	41.55	40.95	41.49	5,476,425	+0.44(+1.07%)
Apr 14, 2014	39.99	41.07	39.57	41.05	5,898,059	+1.60(+4.06%)
Apr 11, 2014	40.60	40.62	39.41	39.45	6,238,417	-1.15(-2.83%)
Apr 10, 2014	40.79	41.38	40.55	40.60	5,192,839	-0.29(-0.71%)
Apr 09, 2014	42.52	42.52	40.71	40.89	6,515,033	-1.14(-2.71%)
Apr 08, 2014	41.29	42.32	41.24	42.03	5,803,563	+0.71(+1.72%)
Apr 07, 2014	41.65	41.67	41.00	41.32	5,038,443	-0.29(-0.70%)
Apr 04, 2014	41.50	42.08	41.44	41.61	5,280,546	+0.29(+0.70%)
Apr 03, 2014	41.42	41.50	40.97	41.32	4,581,300	-0.09(-0.22%)
Apr 02, 2014	41.23	41.78	41.08	41.41	4,278,639	+0.20(+0.49%)

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.