Transocean Ltd (NY: RIG )

3.787 -0.053 (-1.38%)
Streaming Delayed Price Updated: 2:48 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 58.51 58.57 56.43 56.50 3,492,622 -2.81(-4.73%)
Oct 28, 2011 57.96 59.41 57.54 59.31 3,119,722 +0.69(+1.18%)
Oct 27, 2011 58.27 59.35 57.20 58.62 5,335,054 +2.65(+4.73%)
Oct 26, 2011 55.09 56.31 54.14 55.97 4,162,313 +1.37(+2.52%)
Oct 25, 2011 55.39 56.37 53.78 54.59 5,867,263 -0.59(-1.07%)
Oct 24, 2011 53.98 55.30 53.23 55.19 5,463,532 +1.37(+2.55%)
Oct 21, 2011 53.22 55.37 52.77 53.81 8,844,288 +1.38(+2.64%)
Oct 20, 2011 51.11 52.55 49.96 52.43 7,083,938 +1.91(+3.78%)
Oct 19, 2011 50.43 51.67 49.68 50.52 7,540,351 -0.07(-0.14%)
Oct 18, 2011 49.62 50.99 47.62 50.59 6,806,222 +0.69(+1.39%)
Oct 17, 2011 50.57 50.67 49.62 49.90 4,380,914 +0.05(+0.10%)
Oct 14, 2011 48.50 50.18 48.36 49.85 4,956,021 +2.25(+4.74%)
Oct 13, 2011 48.04 48.08 46.62 47.59 5,065,341 -0.90(-1.86%)
Oct 12, 2011 49.66 49.80 48.40 48.49 5,838,118 +0.06(+0.12%)
Oct 11, 2011 48.41 50.30 48.06 48.44 5,877,622 -0.17(-0.35%)
Oct 10, 2011 47.70 48.61 47.46 48.60 5,105,063 +2.64(+5.74%)
Oct 07, 2011 47.12 47.60 45.25 45.96 6,131,082 -0.88(-1.88%)
Oct 06, 2011 46.37 47.08 46.06 46.84 7,765,302 +1.74(+3.86%)
Oct 05, 2011 44.65 45.37 43.59 45.10 9,182,118 +0.55(+1.24%)
Oct 04, 2011 44.79 45.07 42.66 44.55 10,397,128 -0.84(-1.85%)
Oct 03, 2011 47.21 47.42 45.38 45.39 5,025,536 -1.81(-3.83%)
Sep 30, 2011 48.06 48.75 47.16 47.20 6,051,824 -1.84(-3.75%)
Sep 29, 2011 51.03 51.16 48.14 49.04 7,763,063 -0.88(-1.76%)
Sep 28, 2011 51.44 52.47 49.83 49.92 4,532,967 -1.24(-2.42%)
Sep 27, 2011 53.71 53.78 50.26 51.15 6,708,451 -0.72(-1.39%)
Sep 26, 2011 51.28 51.94 50.13 51.88 3,911,878 +1.25(+2.46%)
Sep 23, 2011 50.20 51.98 49.92 50.63 3,808,413 -0.45(-0.89%)
Sep 22, 2011 53.17 53.44 49.78 51.09 6,448,972 -4.58(-8.22%)
Sep 21, 2011 56.86 57.92 55.63 55.66 3,512,927 -1.54(-2.70%)
Sep 20, 2011 57.68 58.93 57.13 57.20 2,633,100 -0.44(-0.75%)
Sep 19, 2011 57.05 58.05 56.39 57.64 2,889,143 -0.86(-1.47%)
Sep 16, 2011 58.70 59.00 57.98 58.50 3,839,983 +0.57(+0.99%)
Sep 15, 2011 58.99 59.13 57.41 57.93 4,973,494 -0.30(-0.51%)
Sep 14, 2011 56.34 58.97 55.15 58.22 7,503,189 +2.36(+4.23%)
Sep 13, 2011 54.41 56.10 53.96 55.86 6,663,983 +1.53(+2.82%)
Sep 12, 2011 52.02 54.45 51.98 54.33 4,015,546 +0.73(+1.37%)
Sep 09, 2011 53.53 54.83 52.93 53.60 5,215,209 -1.20(-2.18%)
Sep 08, 2011 53.68 56.02 53.41 54.79 4,161,442 -0.24(-0.43%)
Sep 07, 2011 53.05 55.35 52.73 55.03 3,538,185 +3.19(+6.16%)
Sep 06, 2011 50.30 51.97 49.99 51.84 4,071,700 -1.29(-2.42%)
Sep 02, 2011 54.01 54.18 52.65 53.12 3,536,320 -2.06(-3.73%)
Sep 01, 2011 55.73 56.18 55.08 55.18 3,864,185 -0.21(-0.37%)
Aug 31, 2011 55.69 55.85 54.64 55.39 4,437,717 +0.77(+1.41%)
Aug 30, 2011 53.42 54.99 53.14 54.61 3,027,350 +0.13(+0.24%)
Aug 29, 2011 53.55 54.57 53.15 54.49 2,358,531 +1.97(+3.75%)
Aug 26, 2011 50.22 53.14 50.03 52.52 3,832,271 +1.63(+3.21%)
Aug 25, 2011 51.26 51.77 49.90 50.89 3,600,795 +0.08(+0.16%)
Aug 24, 2011 50.98 51.35 50.07 50.81 3,581,161 -0.67(-1.31%)
Aug 23, 2011 50.34 51.56 49.73 51.48 3,754,753 +1.65(+3.31%)
Aug 22, 2011 52.64 52.64 49.53 49.83 4,754,349 -1.02(-2.00%)
Aug 19, 2011 50.63 52.71 50.50 50.85 4,667,028 -1.29(-2.47%)
Aug 18, 2011 53.47 53.65 51.54 52.13 5,089,602 -3.73(-6.67%)
Aug 17, 2011 55.93 56.55 55.37 55.86 4,099,182 +0.73(+1.33%)
Aug 16, 2011 55.64 55.86 54.67 55.13 4,422,406 -1.48(-2.62%)
Aug 15, 2011 55.93 57.42 55.83 56.61 5,166,155 +1.63(+2.97%)
Aug 12, 2011 54.74 55.21 53.39 54.98 6,305,108 +1.82(+3.42%)
Aug 11, 2011 50.66 54.11 49.87 53.16 5,293,610 +2.93(+5.83%)
Aug 10, 2011 51.59 52.00 49.75 50.23 8,203,109 -2.15(-4.10%)
Aug 09, 2011 50.96 52.40 49.43 52.38 6,502,432 +3.70(+7.60%)
Aug 08, 2011 50.96 52.39 48.49 48.68 8,154,072 -5.45(-10.06%)
Aug 05, 2011 54.28 54.97 51.69 54.13 8,493,343 +0.76(+1.43%)
Aug 04, 2011 55.39 55.39 53.29 53.37 12,199,527 -4.99(-8.55%)
Aug 03, 2011 58.28 58.72 57.04 58.36 5,950,972 -0.20(-0.34%)
Aug 02, 2011 59.50 61.12 58.51 58.56 6,305,234 -2.21(-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.