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 (%)
Aug 30, 2013 45.52 45.70 45.11 45.13 2,606,083 -0.39(-0.86%)
Aug 29, 2013 45.65 45.90 45.46 45.52 2,455,189 -0.16(-0.35%)
Aug 28, 2013 45.74 46.27 45.57 45.68 2,661,339 -0.10(-0.22%)
Aug 27, 2013 46.32 46.48 45.60 45.78 2,181,894 -0.78(-1.68%)
Aug 26, 2013 47.14 47.35 46.51 46.56 1,440,342 -0.31(-0.66%)
Aug 23, 2013 46.57 47.19 46.13 46.87 1,591,434 +0.69(+1.49%)
Aug 22, 2013 46.26 46.70 46.02 46.18 2,207,618 +0.27(+0.59%)
Aug 21, 2013 46.28 46.66 45.76 45.91 2,489,079 -0.83(-1.78%)
Aug 20, 2013 46.32 47.40 46.26 46.74 2,965,228 +0.21(+0.45%)
Aug 19, 2013 46.91 46.97 46.35 46.53 3,163,306 -0.47(-1.00%)
Aug 16, 2013 47.25 47.25 46.67 47.00 3,669,793 -0.35(-0.74%)
Aug 15, 2013 46.90 47.52 46.62 47.35 2,704,644 +0.37(+0.79%)
Aug 14, 2013 47.41 47.49 46.77 46.98 3,045,150 -0.54(-1.14%)
Aug 13, 2013 47.59 47.71 47.23 47.52 1,748,492 -0.10(-0.21%)
Aug 12, 2013 47.44 47.86 47.35 47.62 2,361,705 +0.11(+0.23%)
Aug 09, 2013 48.50 48.50 47.24 47.51 4,429,368 -1.07(-2.20%)
Aug 08, 2013 49.13 49.30 47.67 48.58 4,510,549 +0.10(+0.21%)
Aug 07, 2013 48.43 48.63 48.13 48.48 2,471,438 +0.06(+0.12%)
Aug 06, 2013 48.58 48.62 48.01 48.42 3,255,226 -0.05(-0.10%)
Aug 05, 2013 48.43 48.52 48.16 48.47 1,764,692 +0.12(+0.25%)
Aug 02, 2013 48.12 48.46 47.89 48.35 2,104,702 +0.35(+0.73%)
Aug 01, 2013 47.48 48.06 47.45 48.00 1,968,330 +0.84(+1.78%)
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%)
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.