Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2014	41.35	41.47	40.88	41.21	5,591,482	-0.13(-0.31%)
Mar 31, 2014	41.35	41.48	41.07	41.34	3,937,291	+0.15(+0.36%)
Mar 28, 2014	40.67	41.25	40.54	41.19	4,213,758	+0.83(+2.06%)
Mar 27, 2014	40.53	41.10	40.33	40.36	4,624,878	-0.11(-0.27%)
Mar 26, 2014	40.74	41.11	40.43	40.47	4,360,517	-0.16(-0.39%)
Mar 25, 2014	40.28	40.69	39.95	40.63	4,305,438	+0.75(+1.88%)
Mar 24, 2014	40.47	40.62	39.83	39.88	4,267,958	-0.52(-1.29%)
Mar 21, 2014	40.34	40.87	40.18	40.40	8,919,790	+0.28(+0.70%)
Mar 20, 2014	39.42	40.45	39.33	40.12	5,383,550	+0.31(+0.78%)
Mar 19, 2014	39.94	40.19	39.56	39.81	6,149,244	+0.62(+1.58%)
Mar 18, 2014	38.71	39.41	38.58	39.19	5,594,628	+0.28(+0.72%)
Mar 17, 2014	38.96	39.11	38.47	38.91	6,056,191	+0.07(+0.18%)
Mar 14, 2014	39.47	39.70	38.55	38.84	8,914,767	-0.70(-1.77%)
Mar 13, 2014	40.97	40.97	39.14	39.54	14,662,105	-1.25(-3.06%)
Mar 12, 2014	41.38	41.64	40.72	40.79	6,326,413	-0.89(-2.14%)
Mar 11, 2014	41.94	42.60	41.58	41.68	4,481,073	-0.18(-0.43%)
Mar 10, 2014	42.03	42.16	41.27	41.86	5,249,165	-0.21(-0.50%)
Mar 07, 2014	42.62	42.62	41.89	42.07	5,138,447	-0.49(-1.15%)
Mar 06, 2014	42.60	43.00	42.36	42.56	6,067,254	+0.13(+0.31%)
Mar 05, 2014	41.90	42.74	41.75	42.43	5,201,210	+0.43(+1.02%)
Mar 04, 2014	41.94	42.23	41.37	42.00	4,661,596	+0.33(+0.79%)
Mar 03, 2014	41.36	42.34	41.31	41.67	4,965,357	-0.73(-1.72%)
Feb 28, 2014	42.49	42.53	42.06	42.40	6,032,130	-0.15(-0.35%)
Feb 27, 2014	43.39	43.40	41.44	42.55	12,684,536	-0.46(-1.07%)
Feb 26, 2014	43.51	43.64	42.96	43.01	5,150,987	-0.41(-0.94%)
Feb 25, 2014	43.69	43.72	42.24	43.42	8,577,348	-0.50(-1.14%)
Feb 24, 2014	43.25	44.10	43.14	43.92	4,960,717	+0.78(+1.81%)
Feb 21, 2014	43.07	43.52	42.91	43.14	3,622,880	+0.16(+0.37%)
Feb 20, 2014	43.05	43.39	42.75	42.98	3,780,268	+0.19(+0.44%)
Feb 19, 2014	42.50	43.35	42.30	42.79	5,152,688	-0.21(-0.49%)
Feb 18, 2014	42.96	43.18	42.05	43.00	7,435,729	-0.13(-0.30%)
Feb 14, 2014	43.33	43.13	43.13	43.13	5,082,400	-0.23(-0.53%)
Feb 13, 2014	43.17	43.45	42.72	43.36	4,604,339	+0.17(+0.39%)
Feb 12, 2014	44.19	44.20	43.14	43.19	4,558,590	-0.66(-1.51%)
Feb 11, 2014	42.68	44.20	42.60	43.85	5,736,979	+1.59(+3.76%)
Feb 10, 2014	42.50	42.73	42.02	42.26	3,966,525	-0.07(-0.17%)
Feb 07, 2014	42.71	42.75	42.00	42.33	5,340,547	-0.03(-0.07%)
Feb 06, 2014	41.94	42.58	41.73	42.36	5,679,948	+0.75(+1.80%)
Feb 05, 2014	42.27	42.35	41.44	41.61	4,750,907	-0.81(-1.91%)
Feb 04, 2014	42.32	42.72	42.13	42.42	3,772,661	-0.05(-0.12%)

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.