Transocean Ltd (NY: RIG )

4.010 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 51.00 52.49 50.65 51.13 13,230 -1.33(-2.54%)
Aug 30, 2010 51.86 53.53 51.84 52.46 5,134,116 +0.43(+0.83%)
Aug 27, 2010 51.23 52.10 50.45 52.03 4,056,271 +1.38(+2.72%)
Aug 26, 2010 51.97 52.07 50.55 50.65 1,100 -0.77(-1.50%)
Aug 25, 2010 51.49 52.00 50.67 51.42 5,675 -0.92(-1.76%)
Aug 24, 2010 50.09 53.69 49.74 52.34 380 +1.47(+2.89%)
Aug 23, 2010 51.74 52.24 50.77 50.87 5,894,018 -0.13(-0.25%)
Aug 20, 2010 51.72 51.76 50.04 51.00 7,869,352 -1.31(-2.50%)
Aug 19, 2010 53.93 54.24 52.15 52.31 5,358 -1.77(-3.27%)
Aug 18, 2010 54.17 55.01 53.55 54.08 2,300 -0.45(-0.83%)
Aug 17, 2010 54.87 55.92 54.42 54.53 1,603 +0.82(+1.53%)
Aug 16, 2010 53.53 54.33 52.35 53.71 5,249,031 -0.44(-0.81%)
Aug 13, 2010 54.15 54.75 53.45 54.15 4,083,898 +0.26(+0.48%)
Aug 12, 2010 52.75 54.70 52.52 53.89 6,284,129 -0.27(-0.50%)
Aug 11, 2010 55.22 55.30 53.00 54.16 5,615 -1.86(-3.32%)
Aug 10, 2010 56.06 56.77 55.83 56.02 35,942 -0.80(-1.41%)
Aug 09, 2010 57.87 57.88 56.02 56.82 8,525,704 -0.29(-0.51%)
Aug 06, 2010 57.11 57.77 55.50 57.11 12,295,411 -0.82(-1.42%)
Aug 05, 2010 55.45 58.37 55.15 57.93 970 +4.37(+8.16%)
Aug 04, 2010 51.35 54.63 51.33 53.56 59,636 +3.17(+6.29%)
Aug 03, 2010 50.90 51.52 49.56 50.39 2,817 -0.29(-0.57%)
Aug 02, 2010 47.22 51.00 47.00 50.68 13,921,569 +4.47(+9.67%)
Jul 30, 2010 46.21 47.19 45.41 46.21 8,618,180 -1.18(-2.49%)
Jul 29, 2010 47.13 47.55 45.62 47.39 650 +0.62(+1.33%)
Jul 28, 2010 47.24 47.96 46.33 46.77 1,700 -0.40(-0.85%)
Jul 27, 2010 46.93 47.35 45.66 47.17 14,245 +1.10(+2.39%)
Jul 26, 2010 45.40 46.30 44.30 46.07 13,464,673 +0.81(+1.79%)
Jul 23, 2010 46.55 47.35 45.01 45.26 10,989,015 -1.41(-3.02%)
Jul 22, 2010 48.43 48.55 46.53 46.67 6,159 -1.08(-2.26%)
Jul 21, 2010 49.67 49.89 47.30 47.75 8,824,858 -1.25(-2.55%)
Jul 20, 2010 47.59 49.59 47.38 49.00 2,702 +0.92(+1.91%)
Jul 19, 2010 51.87 51.87 47.01 48.08 15,867,590 -4.00(-7.68%)
Jul 16, 2010 52.08 54.40 51.95 52.08 8,117,385 -0.08(-0.15%)
Jul 15, 2010 52.79 55.00 51.84 52.16 8,665,985 -0.20(-0.38%)
Jul 14, 2010 52.38 53.60 51.94 52.36 1,000 +0.37(+0.71%)
Jul 13, 2010 55.00 55.00 51.83 51.99 4,927 -0.83(-1.57%)
Jul 12, 2010 52.42 54.30 52.20 52.82 7,966,187 +0.99(+1.91%)
Jul 09, 2010 51.83 52.36 51.11 51.83 6,373,086 -0.24(-0.46%)
Jul 08, 2010 51.48 52.20 49.00 52.07 24,400 +0.93(+1.82%)
Jul 07, 2010 48.67 51.41 48.52 51.14 7,541,751 +2.99(+6.21%)
Jul 06, 2010 48.47 49.68 47.16 48.15 905 +0.28(+0.58%)
Jul 02, 2010 47.87 49.47 47.18 47.87 6,048,725 -1.02(-2.09%)
Jul 01, 2010 46.92 49.23 46.50 48.89 8,348,326 +2.56(+5.53%)
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%)
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.