Transocean Ltd (NY: RIG )

3.100 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 45.00 45.27 44.58 44.89 5,139,157 -0.48(-1.06%)
Sep 27, 2012 46.39 46.44 45.14 45.37 8,198,522 -0.77(-1.67%)
Sep 26, 2012 47.26 47.29 45.90 46.14 3,584,755 -0.73(-1.55%)
Sep 25, 2012 47.64 47.73 46.81 46.87 3,481,102 -0.55(-1.17%)
Sep 24, 2012 47.60 47.97 47.10 47.42 3,735,116 -1.13(-2.33%)
Sep 21, 2012 47.44 48.55 46.31 48.55 13,950,241 +2.17(+4.68%)
Sep 20, 2012 45.08 46.41 44.67 46.38 4,436,472 +1.11(+2.45%)
Sep 19, 2012 45.22 45.62 44.75 45.27 4,689,452 +0.12(+0.27%)
Sep 18, 2012 45.79 45.80 44.79 45.15 5,181,679 -0.64(-1.40%)
Sep 17, 2012 46.39 46.68 45.60 45.79 4,319,851 -0.79(-1.70%)
Sep 14, 2012 46.79 47.13 45.51 46.58 8,995,171 -0.02(-0.04%)
Sep 13, 2012 46.24 46.73 45.48 46.60 4,039,912 +0.41(+0.89%)
Sep 12, 2012 46.94 47.50 46.03 46.19 5,200,604 -0.42(-0.90%)
Sep 11, 2012 46.27 46.87 46.08 46.61 3,838,334 +0.66(+1.44%)
Sep 10, 2012 47.98 47.99 45.94 45.95 6,030,616 -1.65(-3.47%)
Sep 07, 2012 47.67 48.24 47.42 47.60 3,690,184 +0.68(+1.45%)
Sep 06, 2012 47.15 47.60 46.68 46.92 3,506,369 +0.32(+0.69%)
Sep 05, 2012 47.35 47.64 46.16 46.60 6,099,784 -1.54(-3.20%)
Sep 04, 2012 48.67 48.93 47.58 48.14 2,796,081 -0.89(-1.82%)
Aug 31, 2012 48.19 49.28 47.77 49.03 2,541,509 +1.26(+2.64%)
Aug 30, 2012 47.79 47.95 47.48 47.77 1,785,722 -0.50(-1.04%)
Aug 29, 2012 48.79 48.88 47.94 48.27 2,172,910 -0.58(-1.19%)
Aug 27, 2012 49.06 49.79 48.80 48.85 2,409,532 -0.11(-0.22%)
Aug 24, 2012 48.19 49.11 47.88 48.96 1,795,103 +0.42(+0.87%)
Aug 23, 2012 49.13 49.48 48.38 48.54 1,633,386 -0.45(-0.92%)
Aug 22, 2012 48.96 49.15 48.43 48.99 1,664,672 -0.14(-0.28%)
Aug 21, 2012 49.49 49.66 48.98 49.13 1,816,545 -0.09(-0.18%)
Aug 20, 2012 49.15 49.50 48.97 49.22 1,477,785 -0.22(-0.44%)
Aug 17, 2012 50.32 50.38 49.26 49.44 3,969,428 -0.67(-1.34%)
Aug 16, 2012 48.87 50.30 48.62 50.11 4,363,669 +2.09(+4.35%)
Aug 15, 2012 47.97 48.18 47.29 48.02 1,582,720 +0.16(+0.33%)
Aug 14, 2012 48.60 48.80 47.62 47.86 1,811,235 -0.39(-0.81%)
Aug 13, 2012 48.41 48.85 47.90 48.25 1,517,114 -0.30(-0.62%)
Aug 10, 2012 48.12 48.78 48.05 48.55 2,425,612 -0.26(-0.53%)
Aug 09, 2012 48.45 49.03 48.09 48.81 2,221,695 +0.49(+1.01%)
Aug 08, 2012 48.62 48.96 48.03 48.32 2,592,190 -0.68(-1.39%)
Aug 07, 2012 48.99 49.50 48.86 49.00 3,089,269 +0.01(+0.02%)
Aug 06, 2012 48.98 49.36 48.85 48.99 2,453,242 +0.24(+0.49%)
Aug 03, 2012 47.70 49.10 47.60 48.75 3,690,580 +1.55(+3.28%)
Aug 02, 2012 48.86 49.33 46.69 47.20 7,804,853 -0.60(-1.26%)
Aug 01, 2012 46.61 47.82 46.20 47.80 3,140,336 +0.97(+2.07%)
Jul 31, 2012 47.78 47.81 46.75 46.83 3,021,374 -0.76(-1.60%)
Jul 30, 2012 47.25 47.79 47.08 47.59 2,658,340 +0.24(+0.51%)
Jul 27, 2012 46.73 48.00 46.45 47.35 4,652,032 +0.95(+2.05%)
Jul 26, 2012 46.47 46.62 45.87 46.40 4,040,254 +1.21(+2.68%)
Jul 25, 2012 45.37 45.70 44.61 45.19 2,402,244 -0.03(-0.07%)
Jul 24, 2012 46.37 46.53 44.67 45.22 2,690,457 -1.05(-2.27%)
Jul 23, 2012 46.12 46.49 45.65 46.27 3,115,770 -1.54(-3.22%)
Jul 20, 2012 47.49 47.97 46.77 47.81 3,905,521 +0.06(+0.13%)
Jul 19, 2012 48.13 48.60 47.23 47.75 7,027,293 +0.73(+1.55%)
Jul 18, 2012 46.42 47.42 46.31 47.02 3,076,461 +0.65(+1.40%)
Jul 17, 2012 47.17 47.25 45.61 46.37 2,222,901 -0.24(-0.51%)
Jul 16, 2012 46.21 47.02 45.60 46.61 2,799,046 +0.11(+0.24%)
Jul 13, 2012 44.93 46.55 44.92 46.50 5,197,164 +2.10(+4.73%)
Jul 12, 2012 43.62 44.99 43.30 44.40 4,125,716 +0.38(+0.86%)
Jul 11, 2012 43.44 44.48 43.38 44.02 2,541,486 +0.72(+1.66%)
Jul 10, 2012 44.61 44.75 43.04 43.30 2,993,159 -0.91(-2.06%)
Jul 09, 2012 44.64 44.85 44.00 44.21 2,667,004 -0.47(-1.05%)
Jul 06, 2012 45.04 45.12 44.33 44.68 2,067,488 -0.98(-2.15%)
Jul 05, 2012 46.38 46.41 45.18 45.66 2,017,529 -1.11(-2.37%)
Jul 03, 2012 45.46 46.97 45.32 46.77 2,634,228 +2.11(+4.72%)
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.