Transocean Ltd (NY: RIG )

3.020 USD -0.200 (-6.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 47.11 47.51 46.91 47.16 1,949,647 +0.06(+0.13%)
Jul 30, 2013 47.30 47.40 46.85 47.10 2,112,662 +0.07(+0.15%)
Jul 29, 2013 47.69 47.70 46.96 47.03 3,265,010 -0.66(-1.38%)
Jul 26, 2013 48.36 48.50 47.61 47.69 2,570,364 -0.80(-1.65%)
Jul 25, 2013 48.95 49.19 48.46 48.49 2,876,467 -0.71(-1.44%)
Jul 24, 2013 50.45 50.45 49.02 49.20 2,668,652 -0.86(-1.72%)
Jul 23, 2013 49.69 50.15 49.69 50.06 2,065,767 +0.46(+0.93%)
Jul 22, 2013 49.73 50.12 49.57 49.60 2,625,192 -0.14(-0.28%)
Jul 19, 2013 49.45 49.77 49.27 49.74 2,287,453 +0.43(+0.87%)
Jul 18, 2013 49.40 49.51 49.10 49.31 3,273,166 +0.43(+0.87%)
Jul 17, 2013 49.65 49.71 48.83 48.88 2,373,064 -0.34(-0.68%)
Jul 16, 2013 49.95 49.96 48.83 49.22 1,919,141 -0.58(-1.16%)
Jul 15, 2013 50.02 50.09 49.61 49.80 1,517,533 -0.19(-0.38%)
Jul 12, 2013 49.70 49.99 49.30 49.99 1,402,113 +0.60(+1.21%)
Jul 11, 2013 49.66 49.66 48.89 49.39 1,895,444 +0.47(+0.96%)
Jul 10, 2013 49.25 49.29 48.80 48.92 1,613,922 -0.17(-0.35%)
Jul 09, 2013 48.73 49.27 48.43 49.09 3,151,337 +0.70(+1.45%)
Jul 08, 2013 48.10 48.67 47.91 48.39 1,403,238 +0.60(+1.26%)
Jul 05, 2013 47.75 47.87 47.18 47.79 1,721,516 +0.40(+0.84%)
Jul 03, 2013 47.46 47.67 47.13 47.39 1,288,469 -0.06(-0.13%)
Jul 02, 2013 47.42 48.28 47.34 47.45 3,077,310 -0.79(-1.64%)
Jul 01, 2013 48.16 48.71 47.90 48.24 1,560,985 +0.29(+0.60%)
Jun 28, 2013 48.20 48.32 47.90 47.95 1,673,632 -0.07(-0.15%)
Jun 26, 2013 47.71 48.12 47.39 48.02 2,681,068 +0.49(+1.03%)
Jun 25, 2013 46.92 47.76 46.71 47.53 3,042,627 +0.67(+1.43%)
Jun 24, 2013 47.30 47.54 46.02 46.86 2,694,460 -1.11(-2.31%)
Jun 21, 2013 48.50 48.57 47.74 47.97 2,789,636 -0.43(-0.89%)
Jun 20, 2013 48.66 48.77 48.10 48.40 3,213,653 -1.10(-2.22%)
Jun 19, 2013 49.77 50.02 49.04 49.50 2,594,851 -0.25(-0.50%)
Jun 18, 2013 49.52 50.20 49.50 49.75 3,578,001 +0.10(+0.20%)
Jun 17, 2013 49.70 49.82 49.21 49.65 2,108,976 +0.36(+0.73%)
Jun 14, 2013 48.95 49.53 48.66 49.29 3,039,128 +0.55(+1.13%)
Jun 13, 2013 48.37 48.83 48.15 48.74 4,817,274 +0.42(+0.87%)
Jun 12, 2013 49.81 49.92 48.02 48.32 4,546,203 -1.19(-2.40%)
Jun 11, 2013 49.78 49.98 49.45 49.51 2,771,333 -0.93(-1.84%)
Jun 10, 2013 50.90 50.96 50.26 50.44 1,537,072 -0.24(-0.47%)
Jun 07, 2013 50.65 50.86 50.16 50.68 1,660,344 +0.24(+0.48%)
Jun 06, 2013 50.19 50.75 49.86 50.44 2,012,735 +0.16(+0.32%)
Jun 05, 2013 50.97 51.05 50.23 50.28 1,962,668 -0.84(-1.64%)
Jun 04, 2013 51.03 51.47 50.78 51.12 2,772,785 +0.28(+0.55%)
Jun 03, 2013 50.45 50.92 50.22 50.84 3,143,823 +0.61(+1.21%)
May 31, 2013 51.20 51.24 50.21 50.23 3,550,214 -1.49(-2.88%)
May 30, 2013 51.91 52.09 51.55 51.72 2,311,553 -0.33(-0.63%)
May 29, 2013 51.65 52.21 51.28 52.05 2,006,769 -0.26(-0.50%)
May 28, 2013 53.04 53.05 52.08 52.31 2,362,611 +0.25(+0.48%)
May 24, 2013 51.79 52.08 51.15 52.06 2,647,167 +0.10(+0.19%)
May 23, 2013 51.64 52.01 50.72 51.96 4,605,484 -0.35(-0.67%)
May 22, 2013 53.58 53.61 52.02 52.31 3,943,294 -1.09(-2.04%)
May 21, 2013 53.40 54.06 52.87 53.40 3,143,534 -0.20(-0.37%)
May 20, 2013 54.03 54.22 53.31 53.60 5,651,763 -0.43(-0.80%)
May 17, 2013 55.53 55.79 53.50 54.03 8,426,743 -0.70(-1.28%)
May 16, 2013 54.90 55.16 54.68 54.73 2,651,120 -0.38(-0.69%)
May 15, 2013 54.56 55.23 54.51 55.11 1,978,021 +0.61(+1.12%)
May 13, 2013 54.36 54.55 53.76 54.50 2,344,107 -0.14(-0.26%)
May 10, 2013 54.75 54.96 54.27 54.64 3,420,588 -0.27(-0.49%)
May 09, 2013 54.63 55.16 53.87 54.91 4,347,432 -0.35(-0.63%)
May 08, 2013 55.04 55.44 54.75 55.26 3,000,975 +0.51(+0.93%)
May 07, 2013 54.81 55.16 53.95 54.75 2,400,546 +0.43(+0.79%)
May 06, 2013 53.55 54.66 53.50 54.32 2,844,027 +1.08(+2.03%)
May 03, 2013 52.94 53.85 52.33 53.24 3,496,763 +0.91(+1.74%)
May 02, 2013 51.83 52.80 51.63 52.33 2,959,996 +0.58(+1.12%)
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.