Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
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	71.59	5,599,475	-2.34(-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	61.91	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	63.09	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%)
Jan 01, 2009	46.76	48.55	46.05	47.25	0	+0.00(+0.00%)
Dec 31, 2008	46.76	48.55	46.05	47.25	8,153,991	+0.32(+0.68%)
Dec 30, 2008	46.45	46.97	45.60	46.93	8,745,415	+0.55(+1.19%)
Dec 29, 2008	46.63	47.00	45.98	46.38	11,148,637	+2.20(+4.98%)
Dec 26, 2008	42.90	44.31	42.89	44.18	0	+1.94(+4.59%)
Dec 24, 2008	42.91	43.24	41.95	42.24	4,049,617	-1.31(-3.01%)
Dec 23, 2008	44.67	45.45	43.25	43.55	10,516,923	-0.68(-1.54%)
Dec 22, 2008	47.53	48.00	43.50	44.23	12,410,178	-3.90(-8.10%)

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.