Transocean Ltd (NY: RIG )

6.560 -0.070 (-1.05%)
Streaming Delayed Price Updated: 9:56 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 49.36 49.88 49.03 49.82 2,993,383 +0.55(+1.12%)
Apr 27, 2012 50.56 50.64 49.03 49.27 3,185,490 -0.91(-1.81%)
Apr 26, 2012 49.21 50.37 48.92 50.18 3,620,465 +1.19(+2.42%)
Apr 25, 2012 49.28 49.55 48.20 48.99 3,766,045 +0.40(+0.81%)
Apr 24, 2012 48.94 49.25 48.25 48.59 3,393,146 -0.40(-0.81%)
Apr 23, 2012 48.53 49.34 48.04 48.99 3,293,011 -0.73(-1.47%)
Apr 20, 2012 50.30 51.13 49.60 49.72 4,833,111 +0.01(+0.02%)
Apr 19, 2012 49.16 50.33 48.85 49.71 5,905,285 +1.40(+2.91%)
Apr 18, 2012 48.91 49.81 48.16 48.31 3,712,311 -0.58(-1.19%)
Apr 17, 2012 47.89 48.94 47.48 48.89 3,536,162 +1.45(+3.06%)
Apr 16, 2012 48.23 48.77 46.89 47.44 4,204,455 -0.75(-1.56%)
Apr 13, 2012 49.56 49.58 47.49 48.19 4,723,774 -1.51(-3.04%)
Apr 12, 2012 48.67 49.84 48.27 49.70 6,523,348 +1.12(+2.30%)
Apr 11, 2012 50.08 50.17 48.20 48.58 7,225,039 -0.65(-1.33%)
Apr 10, 2012 50.17 50.81 48.65 49.24 5,158,560 -1.01(-2.01%)
Apr 09, 2012 49.88 50.97 49.68 50.24 3,192,589 -0.27(-0.53%)
Apr 05, 2012 51.10 51.71 50.08 50.51 4,895,797 -0.77(-1.50%)
Apr 04, 2012 51.34 52.08 51.25 51.28 5,376,945 -1.75(-3.30%)
Apr 03, 2012 53.94 54.42 52.37 53.03 5,248,982 -1.55(-2.84%)
Apr 02, 2012 54.30 55.72 53.94 54.59 3,617,649 +0.50(+0.93%)
Mar 30, 2012 53.88 54.76 53.40 54.08 4,612,726 +0.90(+1.69%)
Mar 29, 2012 52.48 53.33 51.71 53.18 4,833,667 +0.13(+0.24%)
Mar 28, 2012 53.85 54.02 52.30 53.05 4,557,534 -1.06(-1.96%)
Mar 27, 2012 55.85 55.91 54.00 54.11 4,052,744 -1.87(-3.34%)
Mar 26, 2012 55.99 56.31 55.14 55.98 3,982,741 +0.74(+1.34%)
Mar 23, 2012 54.93 55.66 54.34 55.24 3,726,593 +0.66(+1.21%)
Mar 22, 2012 54.94 56.01 53.92 54.58 5,501,663 -1.55(-2.77%)
Mar 21, 2012 56.66 56.88 55.74 56.13 4,776,030 -0.60(-1.06%)
Mar 20, 2012 56.88 57.11 56.29 56.73 4,081,997 -0.73(-1.27%)
Mar 19, 2012 57.48 57.86 56.73 57.46 5,552,086 -0.57(-0.99%)
Mar 16, 2012 57.53 58.36 56.74 58.04 10,701,673 +2.53(+4.56%)
Mar 15, 2012 53.14 55.59 52.81 55.50 8,944,193 +2.74(+5.19%)
Mar 14, 2012 53.21 53.54 52.57 52.77 6,079,048 -0.18(-0.34%)
Mar 13, 2012 51.93 53.00 51.47 52.94 5,484,106 +1.37(+2.66%)
Mar 12, 2012 52.97 53.27 51.22 51.57 4,185,583 -1.58(-2.98%)
Mar 09, 2012 53.27 53.93 52.91 53.15 3,174,659 -0.22(-0.41%)
Mar 08, 2012 53.12 54.12 52.50 53.37 5,365,556 +0.95(+1.81%)
Mar 07, 2012 50.98 52.74 50.47 52.42 4,898,940 +1.56(+3.07%)
Mar 06, 2012 50.55 51.15 49.88 50.86 5,818,064 -1.05(-2.02%)
Mar 05, 2012 53.54 53.92 51.22 51.91 5,225,107 -1.67(-3.12%)
Mar 02, 2012 53.02 53.69 52.77 53.58 5,952,305 +0.61(+1.16%)
Mar 01, 2012 52.84 53.32 51.96 52.96 4,597,184 +0.23(+0.43%)
Feb 29, 2012 53.46 53.98 52.31 52.74 6,228,538 -0.83(-1.55%)
Feb 28, 2012 52.60 54.28 52.51 53.57 9,995,949 +0.74(+1.40%)
Feb 27, 2012 51.47 53.32 50.74 52.83 15,463,630 +2.67(+5.32%)
Feb 24, 2012 50.38 50.85 50.05 50.16 5,454,078 +0.12(+0.24%)
Feb 23, 2012 51.05 51.19 48.92 50.04 12,446,614 +1.60(+3.31%)
Feb 22, 2012 48.15 49.10 48.00 48.44 5,577,255 -0.40(-0.81%)
Feb 21, 2012 47.90 49.66 47.88 48.83 10,817,114 -1.38(-2.76%)
Feb 17, 2012 49.51 50.38 49.06 50.22 6,765,592 +1.52(+3.13%)
Feb 16, 2012 48.11 48.76 47.65 48.69 4,597,396 +0.49(+1.03%)
Feb 15, 2012 48.26 48.91 47.62 48.20 3,967,137 +0.31(+0.64%)
Feb 14, 2012 48.76 48.83 46.74 47.89 6,362,744 -0.86(-1.76%)
Feb 13, 2012 50.61 50.67 48.20 48.75 6,862,382 -0.89(-1.79%)
Feb 10, 2012 49.35 50.67 49.16 49.64 5,314,720 -0.32(-0.63%)
Feb 09, 2012 49.47 50.25 49.07 49.96 5,081,378 +1.08(+2.20%)
Feb 08, 2012 49.12 49.29 48.47 48.88 2,855,504 +0.08(+0.16%)
Feb 07, 2012 49.27 49.30 48.32 48.80 3,620,540 -0.36(-0.72%)
Feb 06, 2012 48.52 49.18 47.91 49.16 3,132,710 +0.51(+1.06%)
Feb 03, 2012 48.61 49.02 48.35 48.64 4,129,825 +0.33(+0.68%)
Feb 02, 2012 47.87 48.44 47.41 48.32 4,753,204 +0.65(+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.