Transocean Ltd (NY: RIG )

4.050 USD +0.140 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 42.45 43.50 42.19 42.85 22,037,975 +1.22(+2.93%)
Nov 29, 2011 43.03 43.69 41.28 41.63 23,593,639 -4.31(-9.38%)
Nov 28, 2011 46.37 46.76 45.50 45.94 5,021,807 +1.43(+3.21%)
Nov 25, 2011 44.54 45.65 44.12 44.51 3,666,010 -0.16(-0.36%)
Nov 23, 2011 45.09 46.33 44.66 44.67 8,082,802 -0.96(-2.10%)
Nov 22, 2011 45.10 46.48 44.84 45.63 7,401,569 +0.10(+0.22%)
Nov 21, 2011 46.44 46.64 44.44 45.53 12,514,311 -1.94(-4.09%)
Nov 18, 2011 49.17 49.43 47.39 47.47 5,908,709 -1.46(-2.98%)
Nov 17, 2011 49.68 49.76 48.51 48.93 7,263,265 -0.60(-1.21%)
Nov 16, 2011 47.86 50.35 47.86 49.53 11,681,084 +1.67(+3.49%)
Nov 15, 2011 49.44 49.88 46.70 47.86 19,432,622 -1.85(-3.72%)
Nov 14, 2011 49.95 50.68 49.51 49.71 3,102,538 -0.32(-0.64%)
Nov 11, 2011 49.83 50.28 49.50 50.03 3,729,383 +0.88(+1.79%)
Nov 10, 2011 50.84 50.84 48.82 49.15 8,662,308 -1.14(-2.27%)
Nov 09, 2011 50.12 51.68 50.03 50.29 9,412,024 -1.45(-2.80%)
Nov 08, 2011 51.92 52.00 50.80 51.74 6,169,260 +0.84(+1.65%)
Nov 07, 2011 50.10 51.15 50.00 50.90 5,330,015 +0.78(+1.56%)
Nov 04, 2011 48.36 50.49 48.24 50.12 11,695,292 +1.12(+2.29%)
Nov 03, 2011 52.04 52.90 47.99 49.00 29,925,445 -6.99(-12.48%)
Nov 02, 2011 56.96 57.25 55.40 55.99 4,503,242 +0.25(+0.45%)
Nov 01, 2011 54.32 56.71 53.73 55.74 5,124,609 -1.41(-2.47%)
Oct 31, 2011 59.18 59.24 57.08 57.15 3,453,083 -2.84(-4.73%)
Oct 28, 2011 58.62 60.09 58.20 59.99 3,084,405 +0.70(+1.18%)
Oct 27, 2011 58.94 60.03 57.86 59.29 5,274,657 +2.68(+4.73%)
Oct 26, 2011 55.72 56.95 54.76 56.61 4,115,193 +1.39(+2.52%)
Oct 25, 2011 56.02 57.02 54.40 55.22 5,800,841 -0.60(-1.07%)
Oct 24, 2011 54.60 55.93 53.84 55.82 5,401,681 +1.39(+2.55%)
Oct 21, 2011 53.83 56.00 53.37 54.43 8,744,164 +1.40(+2.64%)
Oct 20, 2011 51.70 53.15 50.53 53.03 7,003,743 +1.93(+3.78%)
Oct 19, 2011 51.01 52.26 50.25 51.10 7,454,989 -0.07(-0.14%)
Oct 18, 2011 50.19 51.57 48.17 51.17 6,729,171 +0.70(+1.39%)
Oct 17, 2011 51.15 51.25 50.19 50.47 4,331,319 +0.05(+0.10%)
Oct 14, 2011 49.06 50.75 48.91 50.42 4,899,915 +2.28(+4.74%)
Oct 13, 2011 48.59 48.63 47.15 48.14 5,007,998 -0.91(-1.86%)
Oct 12, 2011 50.23 50.37 48.95 49.05 5,772,026 +0.06(+0.12%)
Oct 11, 2011 48.96 50.88 48.61 48.99 5,811,083 -0.17(-0.35%)
Oct 10, 2011 48.25 49.17 48.00 49.16 5,047,270 +2.67(+5.74%)
Oct 07, 2011 47.66 48.14 45.77 46.49 6,061,674 -0.89(-1.88%)
Oct 06, 2011 46.90 47.62 46.59 47.38 7,677,393 +1.76(+3.86%)
Oct 05, 2011 45.16 45.89 44.09 45.62 9,078,169 +0.56(+1.24%)
Oct 04, 2011 45.30 45.59 43.15 45.06 10,279,425 -0.85(-1.85%)
Oct 03, 2011 47.76 47.96 45.90 45.91 4,968,643 -1.83(-3.83%)
Sep 30, 2011 48.61 49.31 47.70 47.74 5,983,313 -1.86(-3.75%)
Sep 29, 2011 51.61 51.75 48.69 49.60 7,675,179 -0.89(-1.76%)
Sep 28, 2011 52.03 53.07 50.40 50.49 4,481,651 -1.25(-2.42%)
Sep 27, 2011 54.33 54.39 50.84 51.74 6,632,506 -0.73(-1.39%)
Sep 26, 2011 51.87 52.53 50.70 52.47 3,867,593 +1.26(+2.46%)
Sep 23, 2011 50.77 52.58 50.49 51.21 3,765,299 -0.46(-0.89%)
Sep 22, 2011 53.78 54.05 50.35 51.67 6,375,965 -4.63(-8.22%)
Sep 21, 2011 57.51 58.58 56.27 56.30 3,473,158 -1.56(-2.70%)
Sep 20, 2011 58.34 59.60 57.78 57.86 2,603,292 -0.44(-0.75%)
Sep 19, 2011 57.70 58.71 57.04 58.30 2,856,436 -0.87(-1.47%)
Sep 16, 2011 59.37 59.68 58.64 59.17 3,796,512 +0.58(+0.99%)
Sep 15, 2011 59.67 59.81 58.07 58.59 4,917,190 -0.30(-0.51%)
Sep 14, 2011 56.99 59.65 55.78 58.89 7,418,247 +2.39(+4.23%)
Sep 13, 2011 55.03 56.74 54.58 56.50 6,588,542 +1.55(+2.82%)
Sep 12, 2011 52.62 55.07 52.58 54.95 3,970,087 +0.74(+1.37%)
Sep 09, 2011 54.14 55.46 53.53 54.21 5,156,169 -1.21(-2.18%)
Sep 08, 2011 54.29 56.66 54.02 55.42 4,114,332 -0.24(-0.43%)
Sep 07, 2011 53.65 55.98 53.33 55.66 3,498,130 +3.23(+6.16%)
Sep 06, 2011 50.88 52.56 50.56 52.43 4,025,606 -1.30(-2.42%)
Sep 02, 2011 54.63 54.80 53.25 53.73 3,496,287 -2.08(-3.73%)
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.