Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012	50.39	51.08	50.12	50.73	3,100,580	+0.34(+0.67%)
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%)

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.