Transocean Ltd (NY: RIG )

3.260 USD +0.070 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 77.77 79.95 77.52 79.69 4,179,827 +0.77(+0.98%)
Jul 30, 2009 79.46 79.65 78.16 78.92 5,127,590 +0.93(+1.19%)
Jul 29, 2009 79.13 79.21 76.60 77.99 6,131,155 -2.66(-3.30%)
Jul 28, 2009 80.16 80.73 79.02 80.65 4,499,603 -1.34(-1.63%)
Jul 27, 2009 81.54 82.70 81.11 81.99 4,577,309 +0.02(+0.02%)
Jul 24, 2009 79.10 82.05 79.10 81.97 1,646 +2.03(+2.54%)
Jul 23, 2009 77.49 80.32 76.60 79.94 5,348,943 +2.66(+3.44%)
Jul 22, 2009 76.50 78.11 75.61 77.28 4,629,614 -0.39(-0.50%)
Jul 21, 2009 77.06 78.65 76.29 77.67 6,505,637 +2.22(+2.94%)
Jul 20, 2009 75.16 75.95 74.10 75.45 4,213,899 +1.11(+1.49%)
Jul 17, 2009 73.50 74.96 73.05 74.34 3,999,334 +0.82(+1.12%)
Jul 16, 2009 71.88 73.90 71.36 73.52 4,050,902 +0.98(+1.35%)
Jul 15, 2009 71.79 72.75 71.30 72.54 4,496,268 +2.13(+3.03%)
Jul 14, 2009 70.49 70.93 69.28 70.41 3,543,281 +0.71(+1.02%)
Jul 13, 2009 68.39 69.72 68.09 69.70 3,870,104 +0.67(+0.97%)
Jul 10, 2009 67.00 69.25 66.82 69.03 4,377,735 +0.75(+1.10%)
Jul 09, 2009 68.51 69.42 66.82 68.28 6,574,326 +0.86(+1.28%)
Jul 08, 2009 66.79 68.00 65.04 67.42 7,771,581 +0.11(+0.16%)
Jul 07, 2009 69.30 69.64 67.00 67.31 5,808,171 -2.66(-3.80%)
Jul 06, 2009 68.41 70.09 67.42 69.97 7,348,825 -0.77(-1.09%)
Jul 02, 2009 71.80 72.00 69.58 70.74 5,729,913 -2.73(-3.72%)
Jul 01, 2009 75.28 76.37 73.34 73.47 4,512,401 -0.82(-1.10%)
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%)
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.