Transocean Ltd (NY: RIG )

3.980 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 47.07 48.02 45.75 46.33 2,231 -1.07(-2.26%)
Jun 29, 2010 49.01 49.74 46.77 47.40 1,189 -2.37(-4.76%)
Jun 25, 2010 49.77 50.85 49.19 49.77 8,833,575 +0.02(+0.04%)
Jun 24, 2010 52.47 52.47 49.60 49.75 6,256 -3.01(-5.71%)
Jun 23, 2010 52.94 53.75 52.29 52.76 9,335,996 +0.27(+0.51%)
Jun 22, 2010 53.39 55.80 52.18 52.49 39,866 -1.42(-2.63%)
Jun 21, 2010 55.45 55.47 53.01 53.91 17,494,455 -0.70(-1.28%)
Jun 18, 2010 54.61 54.74 50.70 54.61 34,733,153 +5.18(+10.48%)
Jun 17, 2010 48.52 49.99 48.09 49.43 25,757 +2.41(+5.13%)
Jun 16, 2010 47.92 49.67 46.75 47.02 21,118,198 -1.49(-3.07%)
Jun 15, 2010 45.60 48.78 45.18 48.51 39,621 +3.73(+8.33%)
Jun 14, 2010 47.58 47.61 44.63 44.78 27,514,909 -2.07(-4.42%)
Jun 11, 2010 44.92 47.17 44.51 46.85 17,144,294 +2.58(+5.83%)
Jun 10, 2010 44.20 45.46 43.19 44.27 5,741 +1.69(+3.97%)
Jun 09, 2010 45.93 48.15 41.88 42.58 37,713,299 -3.75(-8.09%)
Jun 08, 2010 48.12 48.52 44.05 46.33 4,027 -2.84(-5.78%)
Jun 07, 2010 50.89 51.85 49.02 49.17 14,061,899 -1.03(-2.05%)
Jun 04, 2010 50.20 52.24 49.60 50.20 19,924,826 +0.23(+0.46%)
Jun 03, 2010 49.81 51.34 47.80 49.97 29,446,306 +1.62(+3.35%)
Jun 02, 2010 50.24 50.75 46.63 48.35 462,803 -1.69(-3.38%)
Jun 01, 2010 51.42 53.47 49.94 50.04 51,181 -6.73(-11.85%)
May 28, 2010 56.77 58.49 56.06 56.77 19,948,033 -2.94(-4.92%)
May 27, 2010 61.32 63.89 59.16 59.71 26,951,135 +1.13(+1.93%)
May 26, 2010 58.47 59.48 57.15 58.58 10,927 +1.42(+2.48%)
May 25, 2010 52.27 57.35 52.05 57.16 15,159 +3.20(+5.93%)
May 24, 2010 60.09 60.35 53.78 53.96 18,749,727 -5.28(-8.91%)
May 21, 2010 57.48 60.24 56.99 59.24 13,905,952 +1.23(+2.12%)
May 20, 2010 61.53 61.75 57.84 58.01 21,924 -4.85(-7.72%)
May 19, 2010 62.69 63.71 61.56 62.86 10,913,586 +0.19(+0.30%)
May 18, 2010 66.36 66.90 62.00 62.67 5,797 -2.32(-3.57%)
May 17, 2010 67.85 67.92 64.51 64.99 11,596,403 -1.33(-2.01%)
May 14, 2010 66.32 66.97 64.76 66.32 9,418,632 -0.37(-0.55%)
May 13, 2010 68.43 69.10 66.56 66.69 10,482,503 -3.41(-4.86%)
May 12, 2010 69.66 70.83 67.07 70.10 12,213,855 +1.24(+1.80%)
May 11, 2010 67.44 69.25 67.28 68.86 5,369 +2.52(+3.80%)
May 10, 2010 65.19 66.45 65.06 66.34 20,584,074 -1.67(-2.46%)
May 07, 2010 69.50 70.38 66.75 68.01 13,549,500 -1.69(-2.42%)
May 06, 2010 72.65 74.25 66.50 69.70 200 -3.36(-4.60%)
May 05, 2010 74.49 75.34 72.27 73.06 17,142,921 +0.32(+0.44%)
May 04, 2010 72.45 73.40 70.11 72.74 3,679 -0.17(-0.23%)
May 03, 2010 72.08 75.22 68.30 72.91 49,441,154 +0.59(+0.82%)
Apr 30, 2010 74.24 74.65 69.80 72.32 48,655,166 -6.19(-7.88%)
Apr 29, 2010 85.11 85.20 77.61 78.51 37,712,180 -6.32(-7.45%)
Apr 28, 2010 85.27 85.39 83.84 84.83 5,120,934 +0.31(+0.37%)
Apr 27, 2010 86.64 86.90 84.20 84.52 747 -3.48(-3.95%)
Apr 26, 2010 88.83 89.54 87.87 88.00 5,834,030 -1.89(-2.10%)
Apr 23, 2010 89.08 90.23 87.82 89.89 10,025,881 -0.40(-0.44%)
Apr 22, 2010 89.09 90.53 88.71 90.29 6,785,423 -0.08(-0.09%)
Apr 21, 2010 91.35 91.57 89.25 90.37 12,638,940 -1.66(-1.80%)
Apr 20, 2010 90.68 92.67 89.90 92.03 700 +3.74(+4.24%)
Apr 19, 2010 87.05 88.69 86.80 88.29 6,282,420 +1.33(+1.53%)
Apr 16, 2010 88.09 88.43 85.61 86.96 6,693,574 -1.06(-1.20%)
Apr 15, 2010 88.70 88.90 86.94 88.02 4,684,840 +0.64(+0.73%)
Apr 14, 2010 86.15 88.14 82.00 87.38 7,099,658 +2.75(+3.25%)
Apr 13, 2010 85.90 85.95 84.00 84.63 4,972,869 -1.67(-1.94%)
Apr 12, 2010 85.92 86.53 84.71 86.30 5,314,795 +0.65(+0.76%)
Apr 09, 2010 87.77 87.86 84.60 85.65 8,930,052 -1.59(-1.82%)
Apr 08, 2010 86.06 87.39 85.75 87.24 3,003,536 +0.35(+0.40%)
Apr 07, 2010 88.26 88.36 86.75 86.89 6,172,250 -1.45(-1.64%)
Apr 06, 2010 89.75 89.75 88.01 88.34 3,719,646 -0.92(-1.03%)
Apr 05, 2010 89.89 89.89 88.93 89.26 3,263,658 +0.49(+0.55%)
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.