Transocean Ltd (NY: RIG )

2.925 USD +0.005 (+0.17%)
Streaming Delayed Price Updated: 10:18 AM 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%)
Aug 01, 2011 62.72 62.87 60.63 61.47 2,275,585 -0.09(-0.15%)
Jul 29, 2011 60.17 61.90 60.09 61.56 3,585,885 -0.05(-0.08%)
Jul 28, 2011 61.70 62.56 61.27 61.61 3,236,698 -0.67(-1.08%)
Jul 27, 2011 63.85 63.99 61.93 62.28 4,036,376 -2.06(-3.20%)
Jul 26, 2011 65.03 65.09 64.05 64.34 2,063,052 -0.71(-1.09%)
Jul 25, 2011 64.06 65.39 63.92 65.05 3,277,810 +0.61(+0.95%)
Jul 22, 2011 64.31 64.54 64.13 64.44 3,129,426 +1.13(+1.78%)
Jul 21, 2011 64.35 64.35 63.00 63.31 4,526,825 -0.71(-1.11%)
Jul 20, 2011 63.61 64.11 62.95 64.02 3,146,618 +0.95(+1.51%)
Jul 19, 2011 62.48 63.29 62.25 63.07 3,031,873 +0.99(+1.59%)
Jul 18, 2011 62.35 63.47 61.87 62.08 3,420,609 -0.90(-1.43%)
Jul 15, 2011 61.47 62.99 61.44 62.98 5,477,728 +2.39(+3.94%)
Jul 14, 2011 60.73 60.98 59.90 60.59 5,608,929 -0.04(-0.07%)
Jul 13, 2011 60.57 61.48 60.11 60.63 4,225,002 +0.67(+1.12%)
Jul 12, 2011 60.14 60.93 59.92 59.96 3,619,957 -0.51(-0.84%)
Jul 11, 2011 61.06 61.16 60.03 60.47 4,244,431 -1.54(-2.48%)
Jul 08, 2011 61.58 62.35 61.51 62.01 3,192,981 -0.46(-0.74%)
Jul 07, 2011 63.24 63.70 61.90 62.47 6,018,974 +0.24(+0.39%)
Jul 06, 2011 63.76 64.00 60.96 62.23 10,821,705 -2.04(-3.17%)
Jul 05, 2011 65.05 65.29 63.63 64.27 2,733,125 -0.21(-0.33%)
Jul 01, 2011 64.76 64.90 64.08 64.48 2,534,186 -0.08(-0.12%)
Jun 30, 2011 64.43 65.41 64.21 64.56 3,587,870 +0.57(+0.89%)
Jun 29, 2011 62.15 64.25 62.01 63.99 5,116,200 +2.26(+3.66%)
Jun 28, 2011 60.94 62.12 60.76 61.73 2,838,440 +1.21(+2.00%)
Jun 27, 2011 59.85 60.85 59.30 60.52 2,810,412 +0.71(+1.19%)
Jun 24, 2011 61.54 61.71 59.81 59.81 4,064,275 -1.76(-2.86%)
Jun 23, 2011 61.17 61.75 59.92 61.57 5,084,784 -0.51(-0.82%)
Jun 22, 2011 62.28 62.98 61.93 62.08 3,225,669 +0.19(+0.31%)
Jun 21, 2011 60.75 62.50 60.56 61.89 4,216,057 +2.02(+3.37%)
Jun 20, 2011 59.90 60.33 59.75 59.87 4,869,034 -1.40(-2.28%)
Jun 17, 2011 62.50 62.86 61.09 61.27 4,720,130 -0.48(-0.78%)
Jun 16, 2011 62.77 62.90 61.08 61.75 4,216,565 -0.88(-1.41%)
Jun 15, 2011 62.98 63.81 62.09 62.63 3,527,964 -1.39(-2.17%)
Jun 14, 2011 62.97 64.60 62.87 64.02 4,117,564 +1.79(+2.88%)
Jun 13, 2011 63.32 63.32 61.53 62.23 4,778,891 -0.62(-0.99%)
Jun 10, 2011 64.60 64.69 62.77 62.85 4,644,461 -2.44(-3.74%)
Jun 09, 2011 64.05 65.90 63.73 65.29 6,115,418 +2.50(+3.98%)
Jun 08, 2011 64.09 64.60 62.71 62.79 6,470,982 -1.69(-2.62%)
Jun 07, 2011 65.08 65.36 64.15 64.48 3,918,245 +0.01(+0.02%)
Jun 06, 2011 66.67 66.93 64.33 64.47 3,434,769 -2.31(-3.46%)
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.