Transocean Ltd (NY: RIG )

3.470 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 69.10 69.51 68.62 69.51 1,317,410 +0.38(+0.55%)
Dec 30, 2010 68.71 69.47 68.41 69.13 2,496,752 -0.15(-0.22%)
Dec 29, 2010 68.30 69.54 67.88 69.28 2,597,912 +1.02(+1.49%)
Dec 28, 2010 68.78 68.93 68.08 68.26 2,531,790 -0.19(-0.28%)
Dec 27, 2010 68.59 68.69 68.06 68.45 2,722,452 -0.87(-1.26%)
Dec 23, 2010 68.61 69.78 68.55 69.32 2,287,566 +0.04(+0.06%)
Dec 22, 2010 69.59 69.72 68.79 69.28 3,035,278 -0.30(-0.43%)
Dec 21, 2010 70.56 70.60 69.39 69.58 3,289,182 -0.39(-0.56%)
Dec 20, 2010 70.00 70.06 69.04 69.97 2,754,284 +0.63(+0.91%)
Dec 17, 2010 69.57 69.75 68.69 69.34 4,401,861 +0.03(+0.04%)
Dec 16, 2010 69.55 70.20 68.53 69.31 10,300,029 -2.58(-3.59%)
Dec 15, 2010 72.42 73.36 71.01 71.89 7,494,676 -0.91(-1.25%)
Dec 14, 2010 72.99 73.94 72.51 72.80 4,704,729 +0.33(+0.46%)
Dec 13, 2010 73.21 73.93 72.31 72.47 5,470,188 +0.24(+0.33%)
Dec 10, 2010 71.36 72.86 70.87 72.23 6,725,853 +0.94(+1.32%)
Dec 09, 2010 71.02 71.35 70.16 71.29 3,778,608 +0.26(+0.37%)
Dec 08, 2010 69.60 71.21 69.60 71.03 5,031,810 +1.35(+1.94%)
Dec 07, 2010 71.95 71.95 69.54 69.68 6,329,989 -1.25(-1.76%)
Dec 06, 2010 71.48 71.59 70.36 70.93 4,769,258 +0.42(+0.60%)
Dec 03, 2010 71.25 72.50 70.12 70.51 8,870,895 -0.42(-0.59%)
Dec 02, 2010 68.45 71.00 68.17 70.93 10,056,444 +3.19(+4.71%)
Dec 01, 2010 68.16 68.27 67.16 67.74 8,620,397 +0.66(+0.99%)
Nov 30, 2010 68.18 69.05 67.00 67.08 32,772,150 -1.59(-2.32%)
Nov 29, 2010 66.39 68.83 66.39 68.67 8,518,813 +2.16(+3.25%)
Nov 26, 2010 66.19 67.14 65.61 66.51 2,974,407 +0.18(+0.27%)
Nov 24, 2010 66.95 66.33 66.33 66.33 5,632,682 +0.03(+0.05%)
Nov 23, 2010 66.29 66.85 65.60 66.30 4,150,698 -1.30(-1.92%)
Nov 22, 2010 68.04 68.26 66.53 67.60 4,401,273 -0.73(-1.07%)
Nov 19, 2010 67.97 68.33 67.07 68.33 3,869,245 +0.18(+0.26%)
Nov 18, 2010 69.05 69.25 67.71 68.15 5,978,115 +0.66(+0.98%)
Nov 17, 2010 65.60 67.58 65.00 67.49 5,064,749 +1.33(+2.01%)
Nov 16, 2010 66.44 67.16 64.80 66.16 6,128,356 -1.06(-1.58%)
Nov 15, 2010 68.40 68.41 66.81 67.22 3,930,493 -0.49(-0.72%)
Nov 12, 2010 69.09 69.09 66.85 67.71 5,549,258 -1.68(-2.42%)
Nov 11, 2010 69.34 70.52 68.92 69.39 7,707,251 -0.47(-0.67%)
Nov 10, 2010 68.83 69.93 67.29 69.86 7,727,098 +2.04(+3.01%)
Nov 09, 2010 68.78 69.80 67.40 67.82 10,916,857 +3.13(+4.84%)
Nov 08, 2010 64.21 67.92 64.03 64.69 10,078,258 +0.77(+1.20%)
Nov 05, 2010 64.77 64.95 63.77 63.92 6,583,905 -0.29(-0.45%)
Nov 04, 2010 64.50 65.69 62.56 64.21 15,451,393 +0.25(+0.39%)
Nov 03, 2010 64.03 64.03 62.76 63.96 5,528,556 +0.36(+0.57%)
Nov 02, 2010 63.42 64.33 62.84 63.60 4,068,632 +0.70(+1.11%)
Nov 01, 2010 64.16 64.44 62.47 62.90 4,030,643 -0.46(-0.73%)
Oct 29, 2010 63.32 63.60 62.73 63.36 4,748,865 -0.80(-1.25%)
Oct 28, 2010 65.14 65.39 63.41 64.16 9,180,783 -0.34(-0.53%)
Oct 27, 2010 64.28 64.85 63.38 64.50 4,308,610 -0.24(-0.37%)
Oct 25, 2010 65.80 66.20 64.65 64.74 4,131,112 -0.50(-0.77%)
Oct 22, 2010 65.80 66.52 65.09 65.24 3,650,193 +0.17(+0.26%)
Oct 21, 2010 66.73 67.61 64.80 65.07 5,322,041 -0.98(-1.48%)
Oct 20, 2010 66.47 66.66 65.69 66.05 4,759,299 +0.53(+0.81%)
Oct 19, 2010 67.37 67.73 65.31 65.52 5,773,757 -2.86(-4.18%)
Oct 18, 2010 67.80 68.94 67.51 68.38 5,241,999 +1.30(+1.94%)
Oct 15, 2010 66.64 67.65 66.07 67.08 4,859,051 +0.40(+0.60%)
Oct 14, 2010 67.61 68.89 66.39 66.68 8,712,129 -0.15(-0.22%)
Oct 13, 2010 66.56 67.07 65.29 66.83 8,895,163 +2.02(+3.12%)
Oct 12, 2010 62.21 65.17 61.81 64.81 10,343,597 +2.90(+4.68%)
Oct 11, 2010 63.11 63.19 61.66 61.91 5,726,512 -1.07(-1.70%)
Oct 08, 2010 62.98 63.55 61.60 62.98 3,986,754 +0.94(+1.52%)
Oct 07, 2010 63.58 63.64 61.72 62.04 200 -1.26(-1.99%)
Oct 06, 2010 64.22 64.40 62.94 63.30 3,889,839 -0.42(-0.66%)
Oct 05, 2010 63.86 64.46 63.42 63.72 200 +0.68(+1.08%)
Oct 04, 2010 64.13 64.35 62.07 63.04 4,779,759 -1.31(-2.04%)
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.