Transocean Ltd (NY: RIG )

2.920 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.