Transocean Ltd (NY: RIG )

4.050 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 48.93 49.42 49.42 49.42 2,730,400 +0.58(+1.19%)
Dec 30, 2013 49.42 49.44 48.73 48.84 2,971,446 -0.02(-0.04%)
Dec 27, 2013 48.60 49.25 48.46 48.86 2,928,048 +0.69(+1.43%)
Dec 26, 2013 48.32 48.50 48.11 48.17 2,156,926 +0.05(+0.10%)
Dec 24, 2013 47.30 48.47 47.25 48.12 1,952,858 +0.93(+1.97%)
Dec 23, 2013 47.51 47.52 47.04 47.19 2,364,916 +0.19(+0.40%)
Dec 20, 2013 46.85 47.30 46.83 47.00 5,746,232 -0.15(-0.32%)
Dec 19, 2013 47.69 47.70 46.77 47.15 5,809,943 -0.87(-1.81%)
Dec 18, 2013 47.95 48.15 47.33 48.02 4,579,253 -0.11(-0.23%)
Dec 17, 2013 48.02 48.24 47.72 48.13 3,378,253 -0.08(-0.17%)
Dec 16, 2013 48.10 48.42 48.05 48.21 3,078,861 -0.01(-0.02%)
Dec 13, 2013 48.68 48.70 48.13 48.22 2,459,578 -0.41(-0.84%)
Dec 12, 2013 48.45 48.89 48.23 48.63 2,646,926 +0.08(+0.16%)
Dec 11, 2013 49.33 49.34 48.32 48.55 3,864,960 -0.70(-1.42%)
Dec 10, 2013 49.45 49.60 49.09 49.25 3,638,336 -0.32(-0.65%)
Dec 09, 2013 49.61 49.79 49.16 49.57 2,897,107 -0.20(-0.40%)
Dec 06, 2013 49.90 49.97 49.51 49.77 3,035,715 +0.06(+0.12%)
Dec 05, 2013 50.07 50.15 49.60 49.71 3,166,345 -0.58(-1.15%)
Dec 04, 2013 49.82 50.47 49.76 50.29 3,367,725 +0.19(+0.38%)
Dec 03, 2013 49.75 50.45 49.63 50.10 3,603,127 -0.12(-0.24%)
Dec 02, 2013 50.25 50.68 49.91 50.22 3,398,885 -0.16(-0.32%)
Nov 29, 2013 50.46 50.70 50.26 50.38 1,600,461 -0.16(-0.32%)
Nov 27, 2013 50.39 50.75 50.18 50.54 2,916,753 +0.14(+0.28%)
Nov 26, 2013 50.44 50.69 50.20 50.40 4,370,844 -0.60(-1.18%)
Nov 25, 2013 51.53 51.61 50.66 51.00 4,283,606 -1.09(-2.09%)
Nov 22, 2013 52.31 52.62 51.67 52.09 4,234,679 -0.29(-0.55%)
Nov 21, 2013 53.64 53.68 51.56 52.38 8,094,263 -1.56(-2.89%)
Nov 20, 2013 54.02 54.33 53.67 53.94 3,085,330 -0.03(-0.06%)
Nov 19, 2013 54.16 54.28 53.46 53.97 3,698,364 -0.26(-0.48%)
Nov 18, 2013 54.94 55.13 54.03 54.23 4,411,543 -0.21(-0.39%)
Nov 15, 2013 54.97 55.25 53.89 54.44 5,111,426 -0.23(-0.42%)
Nov 14, 2013 54.99 55.17 54.40 54.67 4,386,106 -0.47(-0.85%)
Nov 12, 2013 54.97 55.50 54.47 55.14 6,308,517 -0.23(-0.42%)
Nov 11, 2013 54.85 55.74 54.65 55.37 12,458,618 +1.92(+3.59%)
Nov 08, 2013 52.21 53.84 51.90 53.45 7,036,390 +1.00(+1.91%)
Nov 07, 2013 50.71 52.95 50.51 52.45 15,276,010 +3.42(+6.98%)
Nov 06, 2013 48.68 49.06 48.40 49.03 6,075,830 +0.82(+1.70%)
Nov 05, 2013 47.90 48.31 47.70 48.21 4,262,664 -0.17(-0.35%)
Nov 04, 2013 47.70 48.80 47.69 48.38 6,005,676 +0.82(+1.72%)
Nov 01, 2013 47.04 47.63 46.33 47.56 9,460,659 +0.49(+1.04%)
Oct 31, 2013 47.19 47.64 46.87 47.07 4,005,275 -0.22(-0.47%)
Oct 30, 2013 48.24 48.33 47.00 47.29 6,591,089 -0.93(-1.93%)
Oct 29, 2013 48.53 48.60 48.00 48.22 7,186,538 -0.38(-0.78%)
Oct 28, 2013 49.08 49.16 48.55 48.60 71,781,131 -0.90(-1.82%)
Oct 25, 2013 48.72 49.52 48.68 49.50 7,876,379 +0.48(+0.98%)
Oct 24, 2013 49.00 49.10 48.47 49.02 6,683,971 +0.06(+0.12%)
Oct 23, 2013 48.85 49.37 48.54 48.96 8,001,984 -0.39(-0.79%)
Oct 22, 2013 48.51 49.49 48.46 49.35 17,366,450 +2.78(+5.97%)
Oct 21, 2013 46.13 46.74 46.05 46.57 3,478,852 +0.68(+1.48%)
Oct 18, 2013 45.89 46.24 45.67 45.89 4,016,333 +0.60(+1.32%)
Oct 17, 2013 45.41 46.19 44.99 45.29 6,901,158 +0.07(+0.15%)
Oct 16, 2013 45.14 45.24 44.85 45.22 5,011,455 +0.21(+0.47%)
Oct 15, 2013 45.28 45.35 44.92 45.01 5,039,031 -0.41(-0.90%)
Oct 14, 2013 44.97 45.55 44.72 45.42 1,989,009 +0.23(+0.51%)
Oct 11, 2013 44.81 45.41 44.65 45.19 1,780,327 +0.36(+0.80%)
Oct 10, 2013 44.68 44.97 44.31 44.83 2,992,194 +0.45(+1.01%)
Oct 09, 2013 44.34 44.63 44.19 44.38 3,031,042 -0.02(-0.05%)
Oct 08, 2013 44.91 45.15 44.28 44.40 2,712,865 -0.61(-1.36%)
Oct 07, 2013 44.80 45.21 44.79 45.01 2,388,432 -0.44(-0.97%)
Oct 04, 2013 45.05 45.69 44.78 45.45 2,097,936 +0.27(+0.60%)
Oct 03, 2013 44.91 45.28 44.63 45.18 2,837,062 +0.15(+0.33%)
Oct 02, 2013 44.67 45.07 44.52 45.03 1,840,849 +0.05(+0.11%)
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.