Transocean Ltd (NY: RIG )

4.190 +0.120 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 43.39 44.24 43.24 44.15 2,524,607 +0.45(+1.04%)
Dec 28, 2012 43.90 44.04 43.52 43.70 1,581,275 -0.29(-0.65%)
Dec 27, 2012 44.27 44.40 43.32 43.99 2,452,423 -0.17(-0.38%)
Dec 26, 2012 44.79 44.98 44.00 44.15 1,588,803 -0.49(-1.11%)
Dec 24, 2012 44.98 45.08 44.62 44.65 652,651 -0.47(-1.05%)
Dec 21, 2012 45.02 45.43 44.84 45.12 2,258,759 -0.85(-1.85%)
Dec 20, 2012 45.59 45.99 45.37 45.97 1,875,322 +0.09(+0.19%)
Dec 19, 2012 46.10 46.21 45.45 45.88 2,090,301 -0.04(-0.09%)
Dec 18, 2012 44.95 45.97 44.80 45.92 2,375,763 +1.22(+2.72%)
Dec 17, 2012 44.37 44.74 44.14 44.71 2,477,045 +0.56(+1.28%)
Dec 14, 2012 44.18 44.56 43.81 44.14 2,532,845 -0.16(-0.36%)
Dec 13, 2012 45.30 45.36 43.96 44.30 2,854,800 -0.96(-2.12%)
Dec 12, 2012 45.75 45.75 45.22 45.26 1,816,627 -0.12(-0.26%)
Dec 11, 2012 45.53 45.85 45.18 45.38 2,139,962 +0.06(+0.13%)
Dec 10, 2012 45.71 45.84 45.24 45.32 2,114,186 -0.29(-0.63%)
Dec 07, 2012 45.93 46.07 45.42 45.61 2,339,599 -0.22(-0.47%)
Dec 06, 2012 45.92 46.32 45.74 45.83 1,924,911 -0.29(-0.62%)
Dec 05, 2012 46.17 46.36 45.70 46.11 2,010,008 -0.05(-0.11%)
Dec 04, 2012 45.78 46.52 45.60 46.16 1,800,729 +0.48(+1.06%)
Nov 30, 2012 45.66 45.81 45.22 45.68 2,562,810 +0.19(+0.41%)
Nov 29, 2012 45.12 45.73 45.06 45.49 2,060,876 +0.92(+2.06%)
Nov 28, 2012 44.70 44.85 44.07 44.57 2,705,926 -0.44(-0.97%)
Nov 27, 2012 45.25 45.63 44.93 45.00 1,412,979 -0.20(-0.44%)
Nov 26, 2012 45.28 45.40 44.67 45.20 1,849,486 -0.56(-1.23%)
Nov 23, 2012 45.43 45.79 44.96 45.77 981,298 +0.73(+1.62%)
Nov 21, 2012 44.91 45.17 44.29 45.03 1,964,414 +0.40(+0.89%)
Nov 20, 2012 44.61 45.08 44.30 44.64 1,831,432 -0.31(-0.68%)
Nov 19, 2012 44.66 45.27 44.64 44.95 2,366,828 +1.07(+2.43%)
Nov 16, 2012 44.24 44.40 43.16 43.88 3,193,406 -0.54(-1.22%)
Nov 15, 2012 44.42 44.97 43.43 44.42 4,325,642 +0.55(+1.25%)
Nov 14, 2012 45.41 45.55 43.79 43.87 3,152,710 -1.41(-3.11%)
Nov 13, 2012 45.12 46.02 44.98 45.28 2,189,408 -0.53(-1.17%)
Nov 12, 2012 46.10 46.25 45.43 45.82 1,849,548 +0.07(+0.15%)
Nov 09, 2012 45.66 46.46 45.53 45.75 3,152,378 +0.03(+0.06%)
Nov 08, 2012 47.85 48.34 45.54 45.72 5,743,986 -1.56(-3.30%)
Nov 07, 2012 47.96 48.23 46.89 47.28 3,853,238 -1.51(-3.10%)
Nov 06, 2012 48.14 48.94 48.09 48.79 3,126,148 +0.70(+1.46%)
Nov 05, 2012 47.03 48.22 46.81 48.09 7,269,159 +2.55(+5.60%)
Nov 02, 2012 45.77 45.83 45.18 45.54 2,518,161 -0.05(-0.11%)
Nov 01, 2012 45.31 46.04 45.17 45.59 1,941,005 +0.42(+0.92%)
Oct 31, 2012 45.90 45.97 44.62 45.17 2,357,406 -0.68(-1.49%)
Oct 26, 2012 46.47 45.85 45.85 45.85 2,609,238 -0.65(-1.40%)
Oct 25, 2012 46.07 46.55 45.38 46.51 2,284,929 +0.75(+1.64%)
Oct 24, 2012 47.13 47.29 45.52 45.76 2,616,577 -1.37(-2.92%)
Oct 23, 2012 47.08 47.43 46.72 47.13 3,788,543 -0.84(-1.75%)
Oct 19, 2012 47.66 48.43 47.56 47.97 4,730,579 +0.17(+0.35%)
Oct 18, 2012 47.07 48.13 46.94 47.80 5,505,863 +1.04(+2.22%)
Oct 17, 2012 46.66 46.92 46.21 46.76 1,973,250 +0.33(+0.70%)
Oct 16, 2012 45.98 46.91 45.91 46.44 2,052,684 +0.62(+1.36%)
Oct 15, 2012 45.12 45.85 44.98 45.82 2,396,514 +0.84(+1.87%)
Oct 12, 2012 45.56 45.80 44.77 44.98 1,873,281 -0.55(-1.22%)
Oct 11, 2012 45.38 45.82 45.10 45.53 2,382,066 +0.65(+1.45%)
Oct 10, 2012 45.18 45.43 44.79 44.88 2,055,922 -0.43(-0.94%)
Oct 09, 2012 44.35 45.70 44.32 45.30 3,146,924 +0.76(+1.71%)
Oct 08, 2012 44.24 44.71 44.14 44.54 2,360,711 -0.11(-0.24%)
Oct 05, 2012 45.83 45.91 44.44 44.65 3,704,384 -0.88(-1.93%)
Oct 04, 2012 44.97 45.94 44.60 45.53 4,720,417 +0.92(+2.06%)
Oct 03, 2012 45.24 45.28 44.41 44.61 2,404,948 -0.89(-1.96%)
Oct 02, 2012 46.13 46.26 45.16 45.50 2,395,744 -0.20(-0.43%)
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.