Transocean Ltd (NY: RIG )

3.000 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 51.26 51.49 50.16 51.47 1,818,943 +0.19(+0.37%)
Apr 29, 2013 51.46 51.72 50.82 51.28 1,728,748 +0.12(+0.23%)
Apr 26, 2013 50.87 51.52 50.84 51.16 2,086,399 +0.32(+0.63%)
Apr 25, 2013 50.98 51.55 50.56 50.84 2,121,597 +0.03(+0.06%)
Apr 24, 2013 49.77 51.25 49.69 50.81 3,187,126 +1.45(+2.94%)
Apr 23, 2013 49.10 49.49 48.61 49.36 1,953,353 +0.51(+1.04%)
Apr 22, 2013 48.55 48.95 48.00 48.85 1,794,656 +0.32(+0.66%)
Apr 19, 2013 48.50 49.04 47.81 48.53 3,475,271 +0.15(+0.31%)
Apr 18, 2013 48.00 49.32 47.77 48.38 3,060,812 +0.38(+0.79%)
Apr 17, 2013 48.38 48.40 46.53 48.00 6,927,778 -1.16(-2.36%)
Apr 16, 2013 48.92 49.22 48.11 49.16 2,637,871 +0.33(+0.68%)
Apr 15, 2013 49.97 49.97 48.66 48.83 3,323,626 -1.68(-3.33%)
Apr 12, 2013 51.21 51.24 49.74 50.51 3,722,193 -1.36(-2.62%)
Apr 11, 2013 51.52 51.90 50.95 51.87 2,807,236 +0.48(+0.93%)
Apr 10, 2013 50.91 51.77 50.88 51.39 2,450,263 +0.32(+0.63%)
Apr 09, 2013 50.67 51.48 50.49 51.07 2,151,445 +0.11(+0.22%)
Apr 08, 2013 50.42 51.24 50.32 50.96 2,428,573 +0.62(+1.23%)
Apr 05, 2013 49.11 50.47 49.04 50.34 2,266,256 +0.46(+0.92%)
Apr 04, 2013 49.85 50.15 49.49 49.88 2,134,392 -0.04(-0.08%)
Apr 03, 2013 50.71 50.71 49.66 49.92 2,900,884 -0.59(-1.17%)
Apr 02, 2013 51.23 51.23 50.25 50.51 2,321,132 -0.53(-1.04%)
Apr 01, 2013 52.03 52.03 50.80 51.04 1,716,101 -0.92(-1.77%)
Mar 28, 2013 51.75 52.08 51.40 51.96 1,770,787 +0.02(+0.04%)
Mar 27, 2013 50.60 52.33 50.54 51.94 3,262,200 +1.04(+2.04%)
Mar 26, 2013 51.02 51.19 50.67 50.90 3,888,842 -0.05(-0.10%)
Mar 25, 2013 51.67 52.02 50.75 50.95 2,741,064 -0.71(-1.37%)
Mar 22, 2013 51.88 52.11 51.41 51.66 1,960,043 -0.14(-0.27%)
Mar 21, 2013 52.52 53.01 51.76 51.80 2,218,777 -1.17(-2.21%)
Mar 20, 2013 52.69 53.15 52.23 52.97 1,818,764 +0.75(+1.44%)
Mar 19, 2013 53.22 53.25 51.65 52.22 3,091,085 -1.05(-1.97%)
Mar 18, 2013 52.61 53.55 52.32 53.27 2,698,622 -0.29(-0.54%)
Mar 15, 2013 53.34 54.08 53.13 53.56 3,814,041 -0.20(-0.37%)
Mar 14, 2013 53.15 53.77 52.74 53.76 3,711,802 +0.94(+1.78%)
Mar 13, 2013 53.28 53.49 52.72 52.82 2,629,881 -0.46(-0.86%)
Mar 12, 2013 53.14 53.64 52.89 53.28 1,886,659 +0.28(+0.53%)
Mar 11, 2013 53.05 53.30 52.40 53.00 2,050,215 -0.22(-0.41%)
Mar 08, 2013 53.18 53.44 52.86 53.22 2,665,036 +0.09(+0.17%)
Mar 07, 2013 53.84 53.89 52.95 53.13 2,533,984 -0.32(-0.60%)
Mar 06, 2013 53.30 54.30 53.02 53.45 3,852,535 +0.42(+0.79%)
Mar 05, 2013 53.12 53.33 51.91 53.03 5,484,518 +0.84(+1.61%)
Mar 04, 2013 54.25 54.36 51.76 52.19 10,250,175 +0.04(+0.08%)
Mar 01, 2013 51.76 52.33 51.20 52.15 3,446,581 -0.15(-0.29%)
Feb 28, 2013 52.17 52.96 52.17 52.30 2,310,205 -0.34(-0.65%)
Feb 27, 2013 51.50 52.83 51.07 52.64 2,900,833 +1.39(+2.71%)
Feb 26, 2013 51.45 51.61 50.10 51.25 4,842,159 -2.03(-3.81%)
Feb 22, 2013 53.39 53.39 52.36 53.28 3,017,716 +0.12(+0.23%)
Feb 21, 2013 53.55 53.56 52.29 53.16 4,255,449 -1.16(-2.14%)
Feb 20, 2013 56.18 56.21 54.17 54.32 3,818,882 -1.94(-3.45%)
Feb 19, 2013 56.21 56.69 55.93 56.26 3,021,370 +0.00(+0.00%)
Feb 15, 2013 57.08 57.49 55.68 56.26 10,294,480 -3.04(-5.13%)
Feb 14, 2013 56.68 59.50 56.37 59.30 5,905,995 +2.24(+3.93%)
Feb 13, 2013 56.52 57.54 56.52 57.06 3,067,062 +0.92(+1.64%)
Feb 12, 2013 55.82 56.44 55.82 56.14 2,773,396 +0.39(+0.70%)
Feb 11, 2013 56.18 56.30 55.58 55.75 2,573,120 -0.63(-1.12%)
Feb 08, 2013 56.10 56.46 55.76 56.38 1,998,176 +0.15(+0.27%)
Feb 07, 2013 55.69 56.68 55.69 56.23 2,456,768 -0.30(-0.53%)
Feb 06, 2013 56.34 56.56 54.92 56.53 4,283,935 -0.45(-0.79%)
Feb 04, 2013 57.27 57.49 56.80 56.98 2,148,011 -1.00(-1.72%)
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.