Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	85.93	87.75	83.92	84.74	6,112,152	-0.39(-0.46%)
Jan 28, 2010	88.63	88.94	84.96	85.13	5,036,135	-2.16(-2.47%)
Jan 27, 2010	87.43	88.38	85.08	87.29	4,028,309	-0.05(-0.06%)
Jan 26, 2010	86.32	88.99	85.76	87.34	4,532,181	+0.21(+0.24%)
Jan 25, 2010	86.04	88.17	86.04	87.13	3,461,219	+1.41(+1.64%)
Jan 22, 2010	88.56	88.75	85.60	85.72	4,953,965	-3.52(-3.94%)
Jan 21, 2010	90.98	91.65	88.80	89.24	5,143,464	-1.75(-1.92%)
Jan 20, 2010	91.85	91.90	90.51	90.99	4,797,052	-2.03(-2.18%)
Jan 19, 2010	91.30	93.24	91.00	93.02	3,597,000	+1.17(+1.27%)
Jan 15, 2010	92.36	91.85	91.85	91.85	4,295,600	-0.48(-0.52%)
Jan 14, 2010	91.81	93.21	91.35	92.33	3,532,584	+0.17(+0.18%)
Jan 13, 2010	90.30	92.36	89.65	92.16	4,179,073	+1.95(+2.16%)
Jan 12, 2010	91.00	91.79	90.04	90.21	5,206,103	-2.31(-2.50%)
Jan 11, 2010	94.60	94.88	91.62	92.52	4,082,068	-0.48(-0.52%)
Jan 08, 2010	90.51	93.22	90.51	93.00	5,206,744	+1.99(+2.19%)
Jan 07, 2010	90.81	91.72	89.96	91.01	3,960,888	-0.65(-0.71%)
Jan 06, 2010	88.24	92.00	88.00	91.66	6,612,091	+3.10(+3.50%)
Jan 05, 2010	87.13	88.79	86.72	88.56	5,229,577	+1.78(+2.05%)
Jan 04, 2010	84.48	87.16	84.48	86.78	3,964,681	+3.98(+4.81%)
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%)

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.