Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2012	44.73	45.07	44.38	44.66	2,082,297	-0.07(-0.16%)
Jun 29, 2012	44.60	44.97	44.09	44.73	4,589,785	+1.83(+4.27%)
Jun 28, 2012	42.65	43.50	42.21	42.90	3,138,593	-0.27(-0.63%)
Jun 27, 2012	42.57	43.38	42.38	43.17	2,610,653	+0.79(+1.86%)
Jun 26, 2012	42.32	42.58	41.67	42.38	2,603,038	+0.28(+0.67%)
Jun 25, 2012	42.47	42.71	41.82	42.10	2,154,809	-1.11(-2.57%)
Jun 22, 2012	43.09	43.49	42.44	43.21	1,906,706	+0.71(+1.67%)
Jun 21, 2012	45.03	45.30	42.42	42.50	4,058,787	-2.83(-6.24%)
Jun 20, 2012	45.50	46.00	44.81	45.33	3,972,943	+0.07(+0.15%)
Jun 19, 2012	44.60	45.34	44.49	45.26	3,587,512	+1.52(+3.48%)
Jun 18, 2012	43.81	44.06	43.49	43.74	2,228,756	-0.56(-1.26%)
Jun 15, 2012	43.54	44.35	43.08	44.30	5,202,429	+2.00(+4.73%)
Jun 14, 2012	42.10	42.69	41.81	42.30	3,207,058	+0.43(+1.03%)
Jun 13, 2012	42.26	42.99	41.63	41.87	2,833,486	-0.80(-1.87%)
Jun 12, 2012	41.90	43.21	41.78	42.67	3,244,420	+1.15(+2.77%)
Jun 11, 2012	42.59	42.69	41.44	41.52	2,309,895	-0.53(-1.26%)
Jun 08, 2012	41.08	42.22	40.58	42.05	2,425,072	+0.14(+0.33%)
Jun 07, 2012	43.01	43.88	41.80	41.91	3,587,450	-0.01(-0.02%)
Jun 06, 2012	40.99	42.56	40.83	41.92	3,646,853	+1.40(+3.46%)
Jun 05, 2012	39.97	40.99	39.88	40.52	2,889,643	+0.35(+0.87%)
Jun 04, 2012	40.62	40.74	39.32	40.17	3,567,752	-0.34(-0.84%)
Jun 01, 2012	39.62	41.31	39.50	40.51	4,816,152	-0.32(-0.78%)
May 31, 2012	41.37	41.58	39.80	40.83	7,027,786	-0.53(-1.28%)
May 30, 2012	43.18	43.19	41.22	41.36	4,596,039	-2.37(-5.42%)
May 29, 2012	43.77	44.26	43.33	43.73	2,078,164	+0.59(+1.37%)
May 25, 2012	42.80	43.52	42.73	43.14	2,949,002	+0.01(+0.02%)
May 24, 2012	43.66	43.75	42.50	43.13	2,822,309	-0.35(-0.80%)
May 23, 2012	42.73	43.67	42.06	43.48	3,711,907	+0.30(+0.69%)
May 22, 2012	43.95	44.50	42.89	43.18	4,533,290	-0.41(-0.94%)
May 21, 2012	42.51	43.70	42.18	43.59	3,897,672	+1.19(+2.81%)
May 18, 2012	43.02	43.69	42.17	42.40	3,734,011	-0.76(-1.76%)
May 17, 2012	43.04	43.90	42.57	43.16	3,783,874	+0.25(+0.58%)
May 16, 2012	43.95	44.64	42.90	42.91	4,579,905	-0.39(-0.90%)
May 15, 2012	43.94	44.47	43.14	43.30	4,260,867	-1.03(-2.32%)
May 14, 2012	44.92	44.98	44.07	44.33	4,483,618	-1.42(-3.10%)
May 11, 2012	45.78	46.75	45.62	45.75	3,498,667	-0.60(-1.29%)
May 10, 2012	47.18	47.38	46.21	46.35	2,790,463	-0.28(-0.60%)
May 09, 2012	46.17	47.16	45.61	46.63	3,863,571	-0.59(-1.25%)
May 08, 2012	47.74	47.95	45.87	47.22	5,503,213	-1.17(-2.42%)
May 07, 2012	47.75	48.94	47.51	48.39	3,627,156	+0.44(+0.92%)
May 04, 2012	49.81	49.88	47.60	47.95	6,057,884	-2.32(-4.62%)
May 03, 2012	52.10	52.25	49.99	50.27	11,295,938	+0.34(+0.68%)
May 02, 2012	50.44	50.54	49.62	49.93	3,575,514	-0.80(-1.58%)

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.