Transocean Ltd (NY: RIG )

4.060 -0.010 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 63.56 65.23 63.52 63.57 8,256,994 -0.83(-1.28%)
Sep 29, 2010 63.18 65.01 62.93 64.39 3,702 +1.91(+3.05%)
Sep 28, 2010 62.20 63.72 61.67 62.48 1,011 +0.83(+1.35%)
Sep 27, 2010 60.26 62.58 60.07 61.65 12,612,810 +2.27(+3.83%)
Sep 24, 2010 59.41 59.57 58.97 59.38 5,840,846 +0.58(+0.99%)
Sep 23, 2010 58.36 59.76 58.14 58.80 6,049,882 -0.42(-0.70%)
Sep 22, 2010 59.09 59.35 58.21 59.21 6,640,561 +0.22(+0.37%)
Sep 21, 2010 59.82 60.31 58.89 58.99 6,269 -0.54(-0.91%)
Sep 20, 2010 59.73 59.83 58.89 59.54 7,673,931 +0.06(+0.10%)
Sep 17, 2010 59.48 59.82 59.07 59.48 16,101,310 +0.38(+0.64%)
Sep 15, 2010 57.76 59.47 57.10 59.10 13,010,306 +1.41(+2.45%)
Sep 14, 2010 58.12 58.40 57.30 57.69 2,992 -0.48(-0.83%)
Sep 13, 2010 59.10 59.50 57.60 58.17 8,814,132 +0.02(+0.03%)
Sep 10, 2010 55.29 59.42 54.91 58.15 21,603,944 +3.48(+6.37%)
Sep 09, 2010 54.27 55.80 53.78 54.67 708 +1.54(+2.90%)
Sep 08, 2010 53.13 53.82 52.45 53.13 4,435,021 +0.68(+1.30%)
Sep 07, 2010 54.03 54.10 52.03 52.45 4,973 -1.27(-2.36%)
Sep 03, 2010 54.56 54.69 53.59 53.71 4,384,973 +0.33(+0.61%)
Sep 02, 2010 54.16 55.13 53.05 53.39 2,073 -0.33(-0.61%)
Sep 01, 2010 51.86 54.81 51.45 53.71 9,332,996 +3.16(+6.26%)
Aug 31, 2010 50.42 51.90 50.08 50.55 13,381 -1.31(-2.54%)
Aug 30, 2010 51.27 52.92 51.25 51.87 5,192,903 +0.43(+0.83%)
Aug 27, 2010 50.65 51.51 49.88 51.44 4,102,717 +1.36(+2.72%)
Aug 26, 2010 51.38 51.48 49.98 50.08 1,112 -0.76(-1.50%)
Aug 25, 2010 50.91 51.41 50.10 50.84 5,739 -0.91(-1.76%)
Aug 24, 2010 49.52 53.08 49.18 51.75 384 +1.45(+2.89%)
Aug 23, 2010 51.15 51.65 50.20 50.29 5,961,507 -0.13(-0.25%)
Aug 20, 2010 51.13 51.17 49.47 50.42 7,959,459 -1.30(-2.50%)
Aug 19, 2010 53.32 53.63 51.56 51.72 5,419 -1.75(-3.27%)
Aug 18, 2010 53.56 54.39 52.94 53.47 2,326 -0.44(-0.83%)
Aug 17, 2010 54.25 55.29 53.80 53.91 1,621 +0.81(+1.53%)
Aug 16, 2010 52.92 53.71 51.75 53.10 5,309,134 -0.44(-0.81%)
Aug 13, 2010 53.54 54.13 52.84 53.54 4,130,660 +0.26(+0.48%)
Aug 12, 2010 52.15 54.08 51.93 53.28 6,356,085 -0.27(-0.50%)
Aug 11, 2010 54.59 54.67 52.40 53.55 5,679 -1.84(-3.32%)
Aug 10, 2010 55.43 56.13 55.20 55.39 36,353 -0.79(-1.41%)
Aug 09, 2010 57.21 57.22 55.39 56.18 8,623,327 -0.29(-0.51%)
Aug 06, 2010 56.46 57.12 54.87 56.46 12,436,198 -0.81(-1.42%)
Aug 05, 2010 54.82 57.71 54.53 57.27 981 +4.32(+8.16%)
Aug 04, 2010 50.77 54.01 50.75 52.95 60,318 +3.13(+6.29%)
Aug 03, 2010 50.32 50.94 49.00 49.82 2,849 -0.29(-0.57%)
Aug 02, 2010 46.69 50.42 46.47 50.11 14,080,976 +4.42(+9.67%)
Jul 30, 2010 45.69 46.66 44.90 45.69 8,716,862 -1.17(-2.49%)
Jul 29, 2010 46.60 47.01 45.10 46.85 657 +0.61(+1.33%)
Jul 28, 2010 46.71 47.42 45.81 46.24 1,719 -0.40(-0.85%)
Jul 27, 2010 46.40 46.81 45.14 46.64 14,408 +1.09(+2.39%)
Jul 26, 2010 44.89 45.78 43.80 45.55 13,618,849 +0.80(+1.79%)
Jul 23, 2010 46.02 46.81 44.50 44.75 11,114,844 -1.39(-3.02%)
Jul 22, 2010 47.88 48.00 46.00 46.14 6,229 -1.07(-2.26%)
Jul 21, 2010 49.11 49.33 46.76 47.21 8,925,906 -1.24(-2.55%)
Jul 20, 2010 47.05 49.03 46.84 48.45 2,732 +0.91(+1.91%)
Jul 19, 2010 51.28 51.28 46.48 47.54 16,049,280 -3.95(-7.68%)
Jul 16, 2010 51.49 53.78 51.36 51.49 8,210,332 -0.08(-0.15%)
Jul 15, 2010 52.19 54.38 51.25 51.57 8,765,214 -0.20(-0.38%)
Jul 14, 2010 51.79 52.99 51.35 51.77 1,011 +0.37(+0.71%)
Jul 13, 2010 54.38 54.38 51.24 51.40 4,983 -0.82(-1.57%)
Jul 12, 2010 51.83 53.69 51.61 52.22 8,057,403 +0.98(+1.91%)
Jul 09, 2010 51.24 51.77 50.53 51.24 6,446,060 -0.24(-0.46%)
Jul 08, 2010 50.90 51.61 48.45 51.48 24,679 +0.92(+1.82%)
Jul 07, 2010 48.12 50.83 47.97 50.56 7,628,107 +2.96(+6.21%)
Jul 06, 2010 47.92 49.12 46.63 47.60 915 +0.28(+0.58%)
Jul 02, 2010 47.33 48.91 46.65 47.33 6,117,985 -1.01(-2.09%)
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.