Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.70	16.49	15.51	16.30	12,378,487	+0.55(+3.49%)
Jan 29, 2015	16.17	16.27	15.53	15.75	9,834,237	-0.74(-4.49%)
Jan 28, 2015	16.95	16.98	16.16	16.49	13,062,372	-0.49(-2.89%)
Jan 27, 2015	16.44	16.98	16.42	16.98	9,261,544	+0.49(+2.97%)
Jan 26, 2015	15.81	16.53	15.71	16.49	8,249,498	+0.82(+5.23%)
Jan 23, 2015	16.05	16.23	15.66	15.67	8,445,832	-0.44(-2.73%)
Jan 22, 2015	16.36	16.39	15.42	16.11	16,074,318	+0.05(+0.31%)
Jan 21, 2015	15.52	16.11	15.44	16.06	10,491,382	+0.68(+4.42%)
Jan 20, 2015	15.88	15.90	15.01	15.38	12,272,569	-0.34(-2.16%)
Jan 16, 2015	15.38	16.15	15.37	15.72	19,417,758	+0.51(+3.35%)
Jan 15, 2015	15.91	16.09	15.18	15.21	14,399,389	-0.26(-1.68%)
Jan 14, 2015	15.28	15.67	14.50	15.47	22,125,024	-0.05(-0.32%)
Jan 13, 2015	15.51	15.79	15.28	15.52	15,713,253	+0.01(+0.06%)
Jan 12, 2015	15.85	15.85	15.25	15.51	12,044,674	-0.59(-3.66%)
Jan 09, 2015	16.31	16.39	15.80	16.10	13,680,090	-0.17(-1.04%)
Jan 08, 2015	16.42	16.55	16.15	16.27	13,976,343	-0.03(-0.18%)
Jan 07, 2015	16.62	16.76	16.09	16.30	12,297,607	-0.16(-0.97%)
Jan 06, 2015	16.84	17.05	16.28	16.46	16,154,855	-0.38(-2.26%)
Jan 05, 2015	17.65	17.66	16.57	16.84	16,776,456	-1.28(-7.06%)
Jan 02, 2015	18.23	18.47	17.73	18.12	11,580,120	-0.21(-1.15%)
Dec 31, 2014	18.42	18.33	18.33	18.33	10,588,100	-0.35(-1.87%)
Dec 30, 2014	18.63	18.98	18.28	18.68	10,602,869	-0.11(-0.59%)
Dec 29, 2014	19.10	19.28	18.67	18.79	10,826,816	-0.10(-0.53%)
Dec 26, 2014	19.00	19.33	18.58	18.89	7,770,006	+0.12(+0.64%)
Dec 24, 2014	18.98	18.77	18.77	18.77	6,754,100	-0.37(-1.93%)
Dec 23, 2014	19.40	19.71	18.77	19.14	11,553,726	-0.21(-1.09%)
Dec 22, 2014	19.87	19.94	18.76	19.35	16,529,291	-0.35(-1.78%)
Dec 19, 2014	18.39	19.85	18.31	19.70	38,212,120	+1.44(+7.89%)
Dec 18, 2014	18.92	19.14	17.57	18.26	25,758,744	+0.05(+0.27%)
Dec 17, 2014	17.00	18.88	16.88	18.21	28,285,788	+1.43(+8.52%)
Dec 16, 2014	16.20	17.74	15.97	16.78	25,473,898	+0.53(+3.26%)
Dec 15, 2014	16.82	16.99	16.19	16.25	15,730,948	-0.22(-1.34%)
Dec 12, 2014	16.87	17.29	16.41	16.47	18,846,702	-0.55(-3.23%)
Dec 11, 2014	17.51	17.94	16.94	17.02	17,512,354	-0.37(-2.13%)
Dec 10, 2014	17.91	17.92	17.14	17.39	22,899,726	-0.84(-4.61%)
Dec 09, 2014	17.91	18.78	17.82	18.23	20,643,744	+0.44(+2.47%)
Dec 08, 2014	18.46	18.50	17.70	17.79	19,869,262	-0.93(-4.97%)
Dec 05, 2014	18.49	19.38	18.46	18.72	16,385,624	+0.04(+0.21%)
Dec 04, 2014	19.24	19.36	18.51	18.68	18,648,848	-0.89(-4.55%)
Dec 03, 2014	19.57	20.36	19.35	19.57	15,985,209	+0.19(+0.98%)
Dec 02, 2014	19.99	20.24	19.16	19.38	19,807,380	-0.61(-3.05%)
Dec 01, 2014	21.03	21.10	19.65	19.99	31,687,980	-1.02(-4.85%)
Nov 28, 2014	21.53	21.66	20.88	21.01	14,077,183	-2.26(-9.71%)
Nov 26, 2014	24.69	23.27	23.27	23.27	24,972,600	-2.04(-8.06%)
Nov 25, 2014	25.74	25.80	25.22	25.31	8,484,683	-0.29(-1.13%)
Nov 24, 2014	25.88	26.04	25.35	25.60	8,624,172	-0.33(-1.27%)
Nov 21, 2014	25.95	26.63	25.52	25.93	10,474,480	+0.41(+1.61%)
Nov 20, 2014	25.36	25.83	25.34	25.52	7,197,587	+0.16(+0.63%)
Nov 19, 2014	25.69	25.78	25.09	25.36	10,735,913	-0.49(-1.90%)
Nov 18, 2014	26.48	26.66	25.66	25.85	9,266,077	-0.35(-1.34%)
Nov 17, 2014	26.17	26.41	25.49	26.20	11,423,145	+0.15(+0.58%)
Nov 14, 2014	26.41	26.98	25.59	26.05	11,921,537	-0.24(-0.91%)
Nov 13, 2014	27.06	27.37	25.75	26.29	17,013,814	-0.79(-2.92%)
Nov 12, 2014	27.91	28.01	27.01	27.08	13,560,928	-1.64(-5.71%)
Nov 11, 2014	29.20	29.39	28.52	28.72	8,483,971	-0.56(-1.91%)
Nov 10, 2014	30.38	30.59	29.07	29.28	11,548,499	-0.43(-1.45%)
Nov 07, 2014	29.00	30.24	28.68	29.71	19,048,646	-0.21(-0.70%)
Nov 06, 2014	28.85	29.97	28.38	29.92	10,406,446	+1.03(+3.57%)
Nov 05, 2014	27.92	29.23	27.62	28.89	11,601,867	+1.54(+5.63%)
Nov 04, 2014	28.47	28.50	27.08	27.35	15,012,353	-1.52(-5.26%)

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.