Transocean Ltd (NY: RIG )

3.610 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 83.73 82.80 82.80 82.80 2,051,300 -0.81(-0.97%)
Dec 30, 2009 84.18 84.18 82.98 83.61 2,229,503 -0.44(-0.52%)
Dec 29, 2009 85.71 85.72 83.86 84.05 2,289,901 -0.95(-1.12%)
Dec 28, 2009 84.75 85.85 84.40 85.00 2,661,701 +0.69(+0.82%)
Dec 24, 2009 84.42 84.99 84.04 84.31 893,517 +0.07(+0.08%)
Dec 23, 2009 83.60 84.50 82.97 84.24 2,680,930 +1.37(+1.65%)
Dec 22, 2009 83.81 84.66 82.51 82.87 4,043,219 -0.82(-0.98%)
Dec 21, 2009 83.38 84.53 83.05 83.69 3,417,903 +1.10(+1.33%)
Dec 18, 2009 83.72 84.24 82.25 82.59 4,014,301 -0.24(-0.29%)
Dec 17, 2009 83.64 84.58 82.63 82.83 2,900,544 -1.94(-2.29%)
Dec 16, 2009 83.89 85.15 83.80 84.77 3,960,818 +1.41(+1.69%)
Dec 15, 2009 81.25 83.59 81.22 83.36 6,257,553 +1.98(+2.43%)
Dec 14, 2009 81.13 81.64 80.41 81.38 3,953,489 +1.11(+1.38%)
Dec 11, 2009 80.94 81.43 79.71 80.27 3,650,829 -0.43(-0.53%)
Dec 10, 2009 81.49 81.69 79.97 80.70 4,430,756 +0.54(+0.67%)
Dec 09, 2009 80.50 81.18 78.76 80.16 5,973,525 +1.01(+1.28%)
Dec 08, 2009 82.48 82.79 78.71 79.15 9,074,310 -3.85(-4.64%)
Dec 07, 2009 82.50 84.10 82.27 83.00 4,681,867 +0.00(+0.00%)
Dec 04, 2009 85.42 86.07 82.32 83.00 5,424,167 -1.22(-1.45%)
Dec 03, 2009 86.06 86.54 83.94 84.22 4,868,466 -1.85(-2.15%)
Dec 02, 2009 85.90 87.10 85.50 86.07 3,034,705 -0.53(-0.61%)
Dec 01, 2009 86.86 87.37 86.00 86.60 2,789,684 +1.21(+1.42%)
Nov 30, 2009 84.63 86.45 84.37 85.39 3,929,701 +0.48(+0.56%)
Nov 27, 2009 84.00 85.59 83.15 84.91 1,789,960 -1.45(-1.68%)
Nov 25, 2009 85.07 86.50 84.96 86.36 3,316,485 +0.93(+1.09%)
Nov 24, 2009 84.82 85.76 84.05 85.43 2,351,424 +0.43(+0.51%)
Nov 23, 2009 85.72 87.46 84.88 85.00 5,470,028 +1.20(+1.43%)
Nov 20, 2009 84.83 85.13 83.43 83.80 5,244,755 -1.42(-1.67%)
Nov 19, 2009 86.88 87.32 84.93 85.22 4,127,253 -2.07(-2.37%)
Nov 18, 2009 89.37 89.44 86.87 87.29 3,961,811 -1.78(-2.00%)
Nov 17, 2009 89.45 89.57 87.65 89.07 2,812,828 -0.45(-0.50%)
Nov 16, 2009 89.13 90.54 88.64 89.52 4,256,653 +2.21(+2.53%)
Nov 13, 2009 87.27 88.66 86.25 87.31 3,144,311 -0.06(-0.07%)
Nov 12, 2009 88.89 89.98 86.82 87.37 3,562,284 -2.46(-2.74%)
Nov 11, 2009 89.55 90.91 89.20 89.83 3,854,196 +1.33(+1.50%)
Nov 10, 2009 87.99 89.02 87.09 88.50 2,797,714 +0.35(+0.40%)
Nov 09, 2009 87.70 88.79 87.11 88.15 3,727,885 +2.75(+3.22%)
Nov 06, 2009 84.65 86.92 84.36 85.40 2,946,805 +0.05(+0.06%)
Nov 05, 2009 85.02 86.24 84.46 85.35 2,728,413 +0.94(+1.11%)
Nov 04, 2009 85.60 87.29 84.10 84.41 6,202,730 -1.50(-1.75%)
Nov 03, 2009 82.64 86.60 82.60 85.91 7,960,426 +1.67(+1.98%)
Nov 02, 2009 84.69 85.95 82.61 84.24 4,849,048 +0.33(+0.39%)
Oct 30, 2009 86.69 87.45 82.68 83.91 5,374,697 -2.93(-3.37%)
Oct 29, 2009 85.03 87.70 84.76 86.84 4,147,053 +3.08(+3.68%)
Oct 28, 2009 86.68 86.84 83.36 83.76 5,641,757 -3.62(-4.14%)
Oct 27, 2009 88.29 88.88 86.00 87.38 5,494,000 -1.97(-2.20%)
Oct 26, 2009 90.49 91.76 87.40 89.35 4,616,671 -0.51(-0.57%)
Oct 23, 2009 91.50 92.52 89.05 89.86 6,602,352 -2.89(-3.12%)
Oct 22, 2009 92.01 92.91 90.17 92.75 3,778,951 +1.17(+1.28%)
Oct 21, 2009 91.32 94.44 90.75 91.58 4,759,682 +0.25(+0.27%)
Oct 20, 2009 90.12 91.65 90.05 91.33 4,054,281 -1.37(-1.48%)
Oct 19, 2009 91.00 93.04 91.00 92.70 3,664,826 +1.62(+1.78%)
Oct 16, 2009 90.94 91.71 90.11 91.08 5,275,926 -0.40(-0.44%)
Oct 15, 2009 90.00 91.58 88.55 91.48 4,649,979 +1.19(+1.32%)
Oct 14, 2009 89.47 90.66 89.33 90.29 4,146,655 +2.11(+2.39%)
Oct 13, 2009 90.00 90.00 86.96 88.18 5,758,721 -1.57(-1.75%)
Oct 12, 2009 91.79 92.29 89.10 89.75 4,261,638 -0.53(-0.59%)
Oct 09, 2009 91.31 91.56 89.88 90.28 4,835,837 -1.83(-1.99%)
Oct 08, 2009 88.39 92.60 88.28 92.11 8,547,878 +4.42(+5.04%)
Oct 07, 2009 85.61 87.70 85.45 87.69 4,482,088 +2.08(+2.43%)
Oct 06, 2009 85.02 86.57 84.53 85.61 3,112,084 +2.15(+2.58%)
Oct 05, 2009 81.59 83.88 81.58 83.46 2,454,343 +1.56(+1.90%)
Oct 02, 2009 81.21 83.12 81.21 81.90 3,182,252 -0.99(-1.19%)
Oct 01, 2009 85.15 85.90 82.40 82.89 4,279,711 -2.64(-3.09%)
Sep 30, 2009 86.03 86.95 84.06 85.53 4,818,395 -0.01(-0.01%)
Sep 29, 2009 84.40 86.11 84.40 85.54 3,144,692 +0.66(+0.78%)
Sep 28, 2009 83.34 85.20 83.19 84.88 2,249,067 +1.69(+2.03%)
Sep 25, 2009 82.63 83.65 81.78 83.19 2,980,890 -0.04(-0.05%)
Sep 24, 2009 84.24 84.40 82.27 83.23 4,017,364 -1.40(-1.65%)
Sep 23, 2009 86.98 87.08 84.07 84.63 4,076,681 -2.48(-2.85%)
Sep 22, 2009 85.87 87.22 56.54 87.11 3,354,738 +2.52(+2.98%)
Sep 21, 2009 84.17 85.01 83.25 84.59 3,960,991 -1.86(-2.15%)
Sep 18, 2009 86.18 87.05 84.51 86.45 4,949,137 +1.55(+1.83%)
Sep 17, 2009 85.67 86.00 84.20 84.90 4,352,626 +0.88(+1.04%)
Sep 16, 2009 83.80 85.93 83.67 84.02 5,460,757 +0.69(+0.83%)
Sep 15, 2009 82.32 83.55 81.57 83.33 5,202,384 +1.42(+1.73%)
Sep 14, 2009 80.27 82.07 80.09 81.91 3,159,484 +0.42(+0.52%)
Sep 11, 2009 81.90 82.81 80.54 81.49 4,982,686 +0.12(+0.15%)
Sep 10, 2009 80.30 81.81 79.85 81.37 5,918,652 +1.43(+1.79%)
Sep 09, 2009 80.28 80.90 79.12 79.94 4,788,080 -0.21(-0.26%)
Sep 08, 2009 78.86 80.50 78.75 80.15 6,224,762 +3.21(+4.17%)
Sep 04, 2009 75.33 77.29 74.95 76.94 3,314,326 +1.71(+2.27%)
Sep 03, 2009 75.00 75.44 74.33 75.23 4,097,621 +0.84(+1.13%)
Sep 02, 2009 74.69 74.89 73.30 74.39 5,509,146 -0.54(-0.72%)
Sep 01, 2009 75.28 77.21 74.60 74.93 3,995,120 -0.91(-1.20%)
Aug 31, 2009 76.10 76.43 75.21 75.84 2,938,367 -1.72(-2.22%)
Aug 28, 2009 78.30 79.05 77.19 77.56 3,170,938 +0.22(+0.28%)
Aug 27, 2009 75.90 77.45 75.04 77.34 3,315,251 +0.78(+1.02%)
Aug 26, 2009 76.05 77.38 76.05 76.56 3,782,460 -0.63(-0.82%)
Aug 25, 2009 78.76 79.16 76.44 77.19 4,071,364 -1.42(-1.81%)
Aug 24, 2009 77.95 79.34 77.54 78.61 3,793,080 +1.08(+1.39%)
Aug 21, 2009 76.42 77.84 76.08 77.53 4,384,659 +2.18(+2.89%)
Aug 20, 2009 74.77 75.98 74.77 75.35 3,855,223 +0.76(+1.02%)
Aug 19, 2009 72.43 75.36 72.35 74.59 4,818,666 +0.72(+0.97%)
Aug 18, 2009 72.92 73.99 72.28 73.87 3,561,429 +1.41(+1.94%)
Aug 17, 2009 72.30 73.12 72.00 72.46 3,927,145 -3.10(-4.10%)
Aug 14, 2009 77.40 77.82 74.63 75.56 4,325,520 -1.93(-2.49%)
Aug 13, 2009 76.41 77.96 76.01 77.49 4,790,693 +2.18(+2.89%)
Aug 12, 2009 73.99 76.29 73.89 75.31 3,838,251 +1.04(+1.40%)
Aug 11, 2009 75.50 75.70 73.80 74.27 4,312,956 -1.52(-2.01%)
Aug 10, 2009 75.67 76.67 75.16 75.79 4,050,478 +0.73(+0.97%)
Aug 07, 2009 78.00 78.02 75.00 75.06 6,351,314 -2.05(-2.66%)
Aug 06, 2009 77.88 78.36 76.18 77.11 3,506,549 -0.49(-0.63%)
Aug 05, 2009 80.33 78.91 76.60 77.60 8,552,744 -2.61(-3.25%)
Aug 04, 2009 80.87 81.43 79.90 80.21 4,692,041 -1.80(-2.19%)
Aug 03, 2009 81.55 82.91 81.22 82.01 4,379,376 +2.32(+2.91%)
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%)
May 01, 2009 67.71 71.00 67.26 70.62 4,997,239 +3.14(+4.65%)
Apr 30, 2009 68.40 69.85 66.00 67.48 5,677,206 +0.21(+0.31%)
Apr 29, 2009 66.38 68.09 66.00 67.27 4,246,817 +1.87(+2.86%)
Apr 28, 2009 65.47 66.02 64.35 65.40 3,773,777 -1.18(-1.77%)
Apr 27, 2009 66.69 67.50 66.00 66.58 3,764,600 -1.62(-2.38%)
Apr 24, 2009 66.63 69.46 66.16 68.20 5,630,666 +2.91(+4.46%)
Apr 23, 2009 65.53 66.75 64.25 65.29 5,168,711 +1.27(+1.98%)
Apr 22, 2009 64.14 65.78 63.25 64.02 5,447,575 +0.02(+0.03%)
Apr 21, 2009 62.40 65.08 62.20 64.00 6,879,247 -0.09(-0.14%)
Apr 20, 2009 65.86 66.38 63.52 64.09 5,722,423 -4.88(-7.08%)
Apr 17, 2009 67.07 69.47 66.88 68.97 6,303,702 +2.14(+3.20%)
Apr 16, 2009 66.54 67.26 65.17 66.83 5,577,284 +0.52(+0.78%)
Apr 15, 2009 66.36 67.40 65.33 66.31 4,384,745 -0.40(-0.60%)
Apr 14, 2009 66.00 68.72 65.00 66.71 6,216,128 +0.23(+0.35%)
Apr 13, 2009 64.86 67.11 64.69 66.48 4,436,454 -0.34(-0.51%)
Apr 09, 2009 65.04 66.93 65.02 66.82 6,018,261 +3.62(+5.73%)
Apr 08, 2009 61.92 63.90 61.56 63.20 4,837,515 +0.62(+0.99%)
Apr 07, 2009 63.00 63.50 61.86 62.58 5,037,511 -1.76(-2.74%)
Apr 06, 2009 64.29 64.45 62.67 64.34 3,957,021 -1.18(-1.80%)
Apr 03, 2009 62.63 66.36 61.77 65.52 6,355,641 +2.90(+4.63%)
Apr 02, 2009 61.59 63.49 61.00 62.62 7,411,858 +3.30(+5.56%)
Apr 01, 2009 57.97 60.03 56.75 59.32 5,160,666 +0.48(+0.82%)
Mar 31, 2009 60.88 61.45 58.34 58.84 6,644,144 -1.26(-2.10%)
Mar 30, 2009 59.85 60.47 58.50 60.10 4,756,796 -3.88(-6.06%)
Mar 26, 2009 65.14 67.16 62.03 63.98 11,565,457 -0.57(-0.88%)
Mar 25, 2009 63.75 64.77 60.15 64.55 8,260,430 +0.89(+1.40%)
Mar 24, 2009 63.80 64.89 61.92 63.66 5,555,233 -1.21(-1.87%)
Mar 23, 2009 63.09 64.88 63.01 64.87 7,473,450 +5.24(+8.79%)
Mar 20, 2009 61.30 62.00 59.06 59.63 7,226,180 -3.45(-5.48%)
Mar 19, 2009 62.11 63.62 60.47 63.08 10,417,863 +3.79(+6.38%)
Mar 18, 2009 57.49 60.14 56.13 59.30 9,347,378 +1.63(+2.83%)
Mar 17, 2009 56.54 57.80 54.80 57.67 5,270,880 +1.59(+2.84%)
Mar 16, 2009 55.49 57.61 53.90 56.08 7,084,789 +0.84(+1.52%)
Mar 13, 2009 56.35 57.22 54.81 55.24 0 -0.57(-1.02%)
Mar 12, 2009 53.61 56.15 53.12 55.81 7,603,526 +2.76(+5.20%)
Mar 11, 2009 53.55 53.71 52.13 53.05 8,449,523 +0.82(+1.57%)
Mar 10, 2009 51.40 53.33 50.98 52.23 9,328,878 +2.50(+5.03%)
Mar 09, 2009 50.92 53.16 49.20 49.73 10,064,992 -1.38(-2.70%)
Mar 06, 2009 52.41 53.20 49.60 51.11 0 -0.39(-0.76%)
Mar 05, 2009 55.60 56.49 50.26 51.50 15,421,488 -4.94(-8.75%)
Mar 04, 2009 57.79 57.97 55.25 56.44 13,523,475 +1.38(+2.51%)
Mar 02, 2009 58.01 59.17 54.29 55.06 10,069,740 -4.71(-7.88%)
Feb 27, 2009 58.24 62.36 57.52 59.77 0 +0.01(+0.02%)
Feb 26, 2009 59.33 61.40 58.77 59.76 8,798,685 +1.66(+2.86%)
Feb 25, 2009 58.44 60.40 55.53 58.10 8,790,784 -0.05(-0.09%)
Feb 24, 2009 56.25 58.69 54.80 58.15 8,542,981 +2.69(+4.85%)
Feb 23, 2009 60.58 61.50 54.81 55.46 8,772,991 -4.06(-6.82%)
Feb 20, 2009 58.45 59.97 57.32 59.52 7,399,202 -0.10(-0.17%)
Feb 19, 2009 59.00 60.92 58.75 59.62 7,439,102 +2.42(+4.23%)
Feb 18, 2009 56.88 57.75 55.10 57.20 6,615,783 +1.35(+2.42%)
Feb 17, 2009 57.86 58.48 55.69 55.85 9,172,647 -4.30(-7.15%)
Feb 13, 2009 59.74 61.84 59.44 60.15 7,480,500 -0.04(-0.07%)
Feb 12, 2009 57.41 60.37 57.10 60.19 8,480,333 +1.51(+2.57%)
Feb 11, 2009 60.00 60.75 56.96 58.68 6,532,535 -0.58(-0.98%)
Feb 10, 2009 61.06 62.50 58.27 59.26 9,366,279 -1.48(-2.44%)
Feb 09, 2009 60.24 62.84 59.78 60.74 10,078,282 +1.01(+1.69%)
Feb 06, 2009 56.88 60.02 56.44 59.73 7,556,250 +1.88(+3.25%)
Feb 05, 2009 54.93 58.21 53.85 57.85 7,428,729 +2.60(+4.71%)
Feb 04, 2009 54.65 57.09 54.27 55.25 7,184,186 +1.56(+2.91%)
Feb 03, 2009 54.35 54.75 52.65 53.69 5,288,662 +0.05(+0.09%)
Feb 02, 2009 53.15 54.67 52.51 53.64 5,548,185 -0.98(-1.79%)
Jan 30, 2009 56.17 56.82 54.13 54.62 0 -0.17(-0.31%)
Jan 29, 2009 55.02 56.26 54.10 54.79 7,166,368 -1.82(-3.21%)
Jan 28, 2009 55.70 57.15 55.24 56.61 7,866,976 +2.14(+3.93%)
Jan 27, 2009 55.46 55.46 52.86 54.47 5,892,326 -0.33(-0.60%)
Jan 26, 2009 55.88 57.00 53.81 54.80 11,178,214 +2.58(+4.94%)
Jan 23, 2009 47.93 53.50 47.92 52.22 7,969,574 +2.67(+5.39%)
Jan 22, 2009 48.87 51.25 47.81 49.55 7,279,224 -0.43(-0.86%)
Jan 21, 2009 47.50 50.32 46.72 49.98 8,004,955 +3.59(+7.74%)
Jan 20, 2009 49.00 50.78 46.11 46.39 7,580,139 -3.70(-7.39%)
Jan 16, 2009 51.02 51.27 49.11 50.09 6,977,770 +0.07(+0.14%)
Jan 15, 2009 49.01 50.40 46.50 50.02 7,894,493 +0.42(+0.85%)
Jan 14, 2009 50.25 50.40 48.60 49.60 10,454,540 -2.41(-4.63%)
Jan 13, 2009 50.33 52.59 49.66 52.01 8,273,191 +1.48(+2.93%)
Jan 12, 2009 53.33 53.74 49.61 50.53 10,955,703 -3.97(-7.28%)
Jan 09, 2009 56.15 57.02 54.12 54.50 7,602,794 -2.13(-3.76%)
Jan 08, 2009 54.22 56.82 53.67 56.63 8,896,982 +1.72(+3.13%)
Jan 07, 2009 55.69 55.95 52.37 54.91 10,646,640 -2.01(-3.53%)
Jan 06, 2009 56.44 57.85 55.50 56.92 16,355,723 +2.60(+4.79%)
Jan 05, 2009 51.90 56.36 51.58 54.32 14,651,693 +2.31(+4.44%)
Jan 02, 2009 47.98 52.32 47.98 52.01 0 +4.76(+10.07%)
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.