Transocean Ltd (NY: RIG )

3.879 +0.209 (+5.70%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 47.24 47.27 46.22 46.30 3,055,970 -0.75(-1.60%)
Jul 30, 2012 46.72 47.25 46.55 47.05 2,688,779 +0.24(+0.51%)
Jul 27, 2012 46.20 47.46 45.92 46.81 4,705,299 +0.94(+2.05%)
Jul 26, 2012 45.94 46.09 45.35 45.87 4,086,516 +1.20(+2.68%)
Jul 25, 2012 44.86 45.18 44.10 44.68 2,429,750 -0.03(-0.07%)
Jul 24, 2012 45.85 46.00 44.16 44.71 2,721,263 -1.04(-2.27%)
Jul 23, 2012 45.60 45.96 45.13 45.75 3,151,446 -1.52(-3.22%)
Jul 20, 2012 46.95 47.43 46.24 47.27 3,950,240 +0.06(+0.13%)
Jul 19, 2012 47.59 48.05 46.70 47.21 7,107,758 +0.72(+1.55%)
Jul 18, 2012 45.89 46.88 45.79 46.49 3,111,687 +0.64(+1.40%)
Jul 17, 2012 46.64 46.72 45.09 45.85 2,248,354 -0.24(-0.51%)
Jul 16, 2012 45.69 46.49 45.08 46.08 2,831,096 +0.11(+0.24%)
Jul 13, 2012 44.42 46.02 44.41 45.97 5,256,673 +2.08(+4.73%)
Jul 12, 2012 43.13 44.48 42.81 43.90 4,172,957 +0.38(+0.86%)
Jul 11, 2012 42.95 43.98 42.89 43.52 2,570,587 +0.71(+1.66%)
Jul 10, 2012 44.10 44.24 42.55 42.81 3,027,431 -0.90(-2.06%)
Jul 09, 2012 44.13 44.34 43.50 43.71 2,697,542 -0.46(-1.05%)
Jul 06, 2012 44.53 44.61 43.83 44.17 2,091,161 -0.97(-2.15%)
Jul 05, 2012 45.85 45.88 44.67 45.14 2,040,630 -1.10(-2.37%)
Jul 03, 2012 44.95 46.43 44.81 46.24 2,664,391 +2.09(+4.72%)
Jul 02, 2012 44.22 44.56 43.88 44.15 2,106,140 -0.07(-0.16%)
Jun 29, 2012 44.10 44.46 43.59 44.22 4,642,340 +1.81(+4.27%)
Jun 28, 2012 42.17 43.01 41.73 42.41 3,174,531 -0.27(-0.63%)
Jun 27, 2012 42.09 42.89 41.90 42.68 2,640,546 +0.78(+1.86%)
Jun 26, 2012 41.84 42.10 41.20 41.90 2,632,843 +0.28(+0.67%)
Jun 25, 2012 41.99 42.23 41.35 41.62 2,179,482 -1.10(-2.57%)
Jun 22, 2012 42.60 43.00 41.96 42.72 1,928,538 +0.70(+1.67%)
Jun 21, 2012 44.52 44.79 41.94 42.02 4,105,261 -2.80(-6.24%)
Jun 20, 2012 44.98 45.48 44.30 44.82 4,018,434 +0.07(+0.15%)
Jun 19, 2012 44.10 44.83 43.99 44.75 3,628,590 +1.50(+3.48%)
Jun 18, 2012 43.31 43.56 43.00 43.24 2,254,276 -0.55(-1.26%)
Jun 15, 2012 43.05 43.85 42.59 43.80 5,261,999 +1.98(+4.73%)
Jun 14, 2012 41.62 42.21 41.34 41.82 3,243,780 +0.43(+1.03%)
Jun 13, 2012 41.78 42.50 41.16 41.40 2,865,930 -0.79(-1.87%)
Jun 12, 2012 41.43 42.72 41.31 42.19 3,281,570 +1.14(+2.77%)
Jun 11, 2012 42.11 42.21 40.97 41.05 2,336,344 -0.52(-1.26%)
Jun 08, 2012 40.61 41.74 40.12 41.57 2,452,840 +0.14(+0.33%)
Jun 07, 2012 42.52 43.38 41.33 41.44 3,628,527 -0.01(-0.02%)
Jun 06, 2012 40.53 42.08 40.37 41.45 3,688,611 +1.38(+3.45%)
Jun 05, 2012 39.52 40.53 39.43 40.06 2,922,730 +0.35(+0.87%)
Jun 04, 2012 40.16 40.28 38.87 39.72 3,608,604 -0.34(-0.84%)
Jun 01, 2012 39.17 40.84 39.05 40.05 4,871,299 -0.32(-0.78%)
May 31, 2012 40.90 41.11 39.35 40.37 7,108,257 -0.52(-1.28%)
May 30, 2012 42.69 42.70 40.75 40.89 4,648,665 -2.34(-5.42%)
May 29, 2012 43.27 43.76 42.84 43.23 2,101,959 +0.58(+1.37%)
May 25, 2012 42.32 43.03 42.25 42.65 2,982,769 +0.01(+0.02%)
May 24, 2012 43.17 43.25 42.02 42.64 2,854,625 -0.35(-0.81%)
May 23, 2012 42.25 43.18 41.58 42.99 3,754,409 +0.30(+0.69%)
May 22, 2012 43.45 44.00 42.40 42.69 4,585,198 -0.41(-0.94%)
May 21, 2012 42.03 43.21 41.70 43.10 3,942,302 +1.18(+2.81%)
May 18, 2012 42.53 43.20 41.69 41.92 3,776,767 -0.75(-1.76%)
May 17, 2012 42.55 43.40 42.09 42.67 3,827,200 +0.25(+0.58%)
May 16, 2012 43.45 44.13 42.41 42.42 4,632,346 -0.39(-0.90%)
May 15, 2012 43.44 43.97 42.65 42.81 4,309,655 -1.02(-2.32%)
May 14, 2012 44.41 44.47 43.57 43.83 4,534,957 -1.40(-3.10%)
May 11, 2012 45.26 46.22 45.10 45.23 3,538,728 -0.59(-1.29%)
May 10, 2012 46.65 46.84 45.69 45.83 2,822,415 -0.28(-0.60%)
May 09, 2012 45.65 46.63 45.09 46.10 3,907,810 -0.58(-1.25%)
May 08, 2012 47.20 47.41 45.35 46.69 5,566,227 -1.16(-2.42%)
May 07, 2012 47.21 48.39 46.97 47.84 3,668,688 +0.43(+0.92%)
May 04, 2012 49.25 49.32 47.06 47.41 6,127,249 -2.29(-4.62%)
May 03, 2012 51.51 51.66 49.42 49.70 11,425,281 +0.34(+0.68%)
May 02, 2012 49.87 49.97 49.06 49.36 3,616,455 -0.79(-1.58%)
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.