Transocean Ltd (NY: RIG )

3.900 USD -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 49.93 50.45 49.59 50.39 2,959,496 +0.56(+1.12%)
Apr 27, 2012 51.14 51.22 49.59 49.83 3,149,428 -0.92(-1.81%)
Apr 26, 2012 49.77 50.95 49.48 50.75 3,579,479 +1.20(+2.42%)
Apr 25, 2012 49.84 50.12 48.75 49.55 3,723,411 +0.40(+0.81%)
Apr 24, 2012 49.50 49.81 48.80 49.15 3,354,733 -0.40(-0.81%)
Apr 23, 2012 49.09 49.90 48.59 49.55 3,255,732 -0.74(-1.47%)
Apr 20, 2012 50.88 51.72 50.17 50.29 4,778,397 +0.01(+0.02%)
Apr 19, 2012 49.72 50.91 49.41 50.28 5,838,433 +1.42(+2.91%)
Apr 18, 2012 49.47 50.38 48.71 48.86 3,670,285 -0.59(-1.19%)
Apr 17, 2012 48.44 49.50 48.02 49.45 3,496,130 +1.47(+3.06%)
Apr 16, 2012 48.78 49.33 47.43 47.98 4,156,858 -0.76(-1.56%)
Apr 13, 2012 50.13 50.15 48.03 48.74 4,670,297 -1.53(-3.04%)
Apr 12, 2012 49.23 50.41 48.82 50.27 6,449,499 +1.13(+2.30%)
Apr 11, 2012 50.65 50.74 48.75 49.14 7,143,246 -0.66(-1.33%)
Apr 10, 2012 50.74 51.39 49.21 49.80 5,100,161 -1.02(-2.01%)
Apr 09, 2012 50.45 51.55 50.25 50.82 3,156,447 -0.27(-0.53%)
Apr 05, 2012 51.69 52.30 50.65 51.09 4,840,373 -0.78(-1.50%)
Apr 04, 2012 51.93 52.68 51.84 51.87 5,316,074 -1.77(-3.30%)
Apr 03, 2012 54.56 55.04 52.97 53.64 5,189,560 -1.57(-2.84%)
Apr 02, 2012 54.92 56.36 54.56 55.21 3,576,695 +0.51(+0.93%)
Mar 30, 2012 54.50 55.39 54.01 54.70 4,560,507 +0.91(+1.69%)
Mar 29, 2012 53.08 53.94 52.30 53.79 4,778,946 +0.13(+0.24%)
Mar 28, 2012 54.47 54.64 52.90 53.66 4,505,939 -1.07(-1.96%)
Mar 27, 2012 56.49 56.55 54.62 54.73 4,006,864 -1.89(-3.34%)
Mar 26, 2012 56.63 56.95 55.77 56.62 3,937,654 +0.75(+1.34%)
Mar 23, 2012 55.56 56.30 54.96 55.87 3,684,405 +0.67(+1.21%)
Mar 22, 2012 55.57 56.65 54.54 55.20 5,439,380 -1.57(-2.77%)
Mar 21, 2012 57.31 57.53 56.38 56.77 4,721,962 -0.61(-1.06%)
Mar 20, 2012 57.53 57.76 56.93 57.38 4,035,786 -0.74(-1.27%)
Mar 19, 2012 58.14 58.52 57.38 58.12 5,489,232 -0.58(-0.99%)
Mar 16, 2012 58.19 59.03 57.39 58.70 10,580,522 +2.56(+4.56%)
Mar 15, 2012 53.75 56.23 53.41 56.14 8,842,938 +2.77(+5.19%)
Mar 14, 2012 53.82 54.15 53.17 53.37 6,010,229 -0.18(-0.34%)
Mar 13, 2012 52.52 53.61 52.06 53.55 5,422,022 +1.39(+2.66%)
Mar 12, 2012 53.58 53.88 51.81 52.16 4,138,199 -1.60(-2.98%)
Mar 09, 2012 53.88 54.55 53.52 53.76 3,138,720 -0.22(-0.41%)
Mar 08, 2012 53.73 54.74 53.10 53.98 5,304,814 +0.96(+1.81%)
Mar 07, 2012 51.56 53.34 51.05 53.02 4,843,480 +1.58(+3.07%)
Mar 06, 2012 51.13 51.74 50.45 51.44 5,752,199 -1.06(-2.02%)
Mar 05, 2012 54.15 54.54 51.81 52.50 5,165,955 -1.69(-3.12%)
Mar 02, 2012 53.63 54.30 53.37 54.19 5,884,921 +0.62(+1.16%)
Mar 01, 2012 53.45 53.93 52.55 53.57 4,545,141 +0.23(+0.43%)
Feb 29, 2012 54.07 54.60 52.91 53.34 6,158,026 -0.84(-1.55%)
Feb 28, 2012 53.20 54.90 53.11 54.18 9,882,787 +0.75(+1.40%)
Feb 27, 2012 52.06 53.93 51.33 53.43 15,288,570 +2.70(+5.32%)
Feb 24, 2012 50.96 51.43 50.62 50.73 5,392,334 +0.12(+0.24%)
Feb 23, 2012 51.63 51.78 49.48 50.61 12,305,709 +1.62(+3.31%)
Feb 22, 2012 48.70 49.66 48.55 48.99 5,514,116 -0.40(-0.81%)
Feb 21, 2012 48.45 50.23 48.43 49.39 10,694,656 -1.40(-2.76%)
Feb 17, 2012 50.08 50.96 49.62 50.79 6,689,001 +1.54(+3.13%)
Feb 16, 2012 48.66 49.31 48.20 49.25 4,545,350 +0.50(+1.03%)
Feb 15, 2012 48.81 49.47 48.17 48.75 3,922,226 +0.31(+0.64%)
Feb 14, 2012 49.32 49.39 47.28 48.44 6,290,713 -0.87(-1.76%)
Feb 13, 2012 51.19 51.25 48.75 49.31 6,784,695 -0.90(-1.79%)
Feb 10, 2012 49.92 51.25 49.72 50.21 5,254,554 -0.32(-0.63%)
Feb 09, 2012 50.04 50.83 49.63 50.53 5,023,853 +1.09(+2.20%)
Feb 08, 2012 49.68 49.85 49.02 49.44 2,823,178 +0.08(+0.16%)
Feb 07, 2012 49.83 49.86 48.87 49.36 3,579,553 -0.36(-0.72%)
Feb 06, 2012 49.08 49.74 48.46 49.72 3,097,246 +0.52(+1.06%)
Feb 03, 2012 49.17 49.58 48.90 49.20 4,083,073 +0.33(+0.68%)
Feb 02, 2012 48.42 48.99 47.95 48.87 4,699,394 +0.66(+1.37%)
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.