Transocean Ltd (NY: RIG )

2.840 USD -0.080 (-2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 56.33 56.49 55.27 56.02 4,387,479 +0.78(+1.41%)
Aug 30, 2011 54.03 55.62 53.75 55.24 2,993,078 +0.13(+0.24%)
Aug 29, 2011 54.16 55.19 53.76 55.11 2,331,831 +1.99(+3.75%)
Aug 26, 2011 50.79 53.75 50.60 53.12 3,788,887 +1.65(+3.21%)
Aug 25, 2011 51.85 52.36 50.47 51.47 3,560,032 +0.08(+0.16%)
Aug 24, 2011 51.56 51.94 50.64 51.39 3,540,620 -0.68(-1.31%)
Aug 23, 2011 50.92 52.15 50.30 52.07 3,712,247 +1.67(+3.31%)
Aug 22, 2011 53.24 53.24 50.10 50.40 4,700,526 -1.03(-2.00%)
Aug 19, 2011 51.21 53.31 51.08 51.43 4,614,194 -1.30(-2.47%)
Aug 18, 2011 54.08 54.26 52.13 52.73 5,031,984 -3.77(-6.67%)
Aug 17, 2011 56.57 57.20 56.01 56.50 4,052,776 +0.74(+1.33%)
Aug 16, 2011 56.28 56.50 55.30 55.76 4,372,341 -1.50(-2.62%)
Aug 15, 2011 56.57 58.08 56.47 57.26 5,107,670 +1.65(+2.97%)
Aug 12, 2011 55.37 55.84 54.00 55.61 6,233,730 +1.84(+3.42%)
Aug 11, 2011 51.24 54.73 50.44 53.77 5,233,683 +2.96(+5.83%)
Aug 10, 2011 52.18 52.60 50.32 50.81 8,110,244 -2.17(-4.10%)
Aug 09, 2011 51.54 53.00 50.00 52.98 6,428,820 +3.74(+7.60%)
Aug 08, 2011 51.54 52.99 49.05 49.24 8,061,762 -5.51(-10.06%)
Aug 05, 2011 54.90 55.60 52.28 54.75 8,397,192 +0.77(+1.43%)
Aug 04, 2011 56.02 56.02 53.90 53.98 12,061,419 -5.05(-8.55%)
Aug 03, 2011 58.95 59.39 57.69 59.03 5,883,603 -0.20(-0.34%)
Aug 02, 2011 60.18 61.82 59.18 59.23 6,233,854 -2.24(-3.64%)
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.