Transocean Ltd (NY: RIG )

3.680 USD -0.300 (-7.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.53 21.66 20.88 21.01 14,077,183 -2.26(-9.71%)
Nov 26, 2014 24.69 23.27 23.27 23.27 24,972,600 -2.04(-8.06%)
Nov 25, 2014 25.74 25.80 25.22 25.31 8,484,683 -0.29(-1.13%)
Nov 24, 2014 25.88 26.04 25.35 25.60 8,624,172 -0.33(-1.27%)
Nov 21, 2014 25.95 26.63 25.52 25.93 10,474,480 +0.41(+1.61%)
Nov 20, 2014 25.36 25.83 25.34 25.52 7,197,587 +0.16(+0.63%)
Nov 19, 2014 25.69 25.78 25.09 25.36 10,735,913 -0.49(-1.90%)
Nov 18, 2014 26.48 26.66 25.66 25.85 9,266,077 -0.35(-1.34%)
Nov 17, 2014 26.17 26.41 25.49 26.20 11,423,145 +0.15(+0.58%)
Nov 14, 2014 26.41 26.98 25.59 26.05 11,921,537 -0.24(-0.91%)
Nov 13, 2014 27.06 27.37 25.75 26.29 17,013,814 -0.79(-2.92%)
Nov 12, 2014 27.91 28.01 27.01 27.08 13,560,928 -1.64(-5.71%)
Nov 11, 2014 29.20 29.39 28.52 28.72 8,483,971 -0.56(-1.91%)
Nov 10, 2014 30.38 30.59 29.08 29.28 11,548,499 -0.43(-1.45%)
Nov 07, 2014 29.00 30.24 28.68 29.71 19,048,646 -0.21(-0.70%)
Nov 06, 2014 28.85 29.97 28.38 29.92 10,406,446 +1.03(+3.57%)
Nov 05, 2014 27.92 29.23 27.62 28.89 11,601,867 +1.54(+5.63%)
Nov 04, 2014 28.47 28.50 27.08 27.35 15,012,353 -1.52(-5.26%)
Nov 03, 2014 29.75 29.84 28.72 28.87 9,681,398 -0.96(-3.22%)
Oct 31, 2014 29.35 29.84 28.57 29.83 9,184,411 +0.34(+1.15%)
Oct 30, 2014 29.22 29.83 29.08 29.49 7,573,052 -0.41(-1.37%)
Oct 29, 2014 30.09 30.66 29.42 29.90 8,592,071 +0.01(+0.03%)
Oct 28, 2014 28.93 29.93 28.39 29.89 10,494,415 +1.37(+4.80%)
Oct 27, 2014 29.84 30.21 28.49 28.52 13,352,375 -1.69(-5.59%)
Oct 24, 2014 30.49 30.52 29.56 30.21 6,462,946 -0.26(-0.85%)
Oct 23, 2014 29.99 30.98 29.69 30.47 12,307,121 +1.05(+3.57%)
Oct 22, 2014 30.43 31.11 29.38 29.42 10,355,065 -1.06(-3.48%)
Oct 21, 2014 29.64 30.58 29.46 30.48 9,103,599 +1.16(+3.96%)
Oct 20, 2014 28.72 29.33 28.34 29.32 8,704,405 +0.54(+1.88%)
Oct 17, 2014 30.50 30.94 28.28 28.78 17,055,393 -1.37(-4.54%)
Oct 16, 2014 28.51 30.90 28.43 30.15 14,651,016 +0.71(+2.41%)
Oct 15, 2014 28.37 29.60 27.91 29.44 14,930,471 +0.47(+1.62%)
Oct 14, 2014 29.20 30.32 28.28 28.97 14,263,588 +0.05(+0.17%)
Oct 13, 2014 29.02 30.32 28.81 28.92 13,188,420 +0.19(+0.66%)
Oct 10, 2014 29.28 30.19 28.36 28.73 16,921,928 -1.09(-3.66%)
Oct 09, 2014 30.93 31.08 29.51 29.82 12,682,294 -1.34(-4.30%)
Oct 08, 2014 30.97 31.24 29.77 31.16 15,548,457 +0.23(+0.74%)
Oct 07, 2014 30.90 32.21 30.72 30.93 11,320,721 -0.01(-0.03%)
Oct 06, 2014 30.37 31.18 30.15 30.94 11,155,692 +0.79(+2.62%)
Oct 03, 2014 31.54 31.62 30.07 30.15 16,009,337 -1.43(-4.53%)
Oct 02, 2014 30.86 31.81 30.18 31.58 21,752,337 +0.53(+1.71%)
Oct 01, 2014 31.76 32.41 30.87 31.05 14,204,146 -0.92(-2.88%)
Sep 30, 2014 32.38 32.49 31.76 31.97 10,431,613 -0.62(-1.90%)
Sep 29, 2014 32.75 32.81 32.37 32.59 8,604,467 -0.68(-2.04%)
Sep 26, 2014 32.52 33.31 32.45 33.27 6,703,872 +0.78(+2.40%)
Sep 25, 2014 32.75 32.97 32.20 32.49 9,377,233 -0.53(-1.61%)
Sep 24, 2014 33.41 33.41 32.34 33.02 12,368,522 -0.41(-1.23%)
Sep 23, 2014 33.52 33.73 33.14 33.43 10,227,049 -0.20(-0.59%)
Sep 22, 2014 34.09 34.14 33.48 33.63 9,212,878 -0.45(-1.32%)
Sep 19, 2014 35.47 35.50 33.76 34.08 14,482,030 -1.07(-3.04%)
Sep 18, 2014 34.79 35.18 34.06 35.15 12,105,406 +0.38(+1.09%)
Sep 17, 2014 35.53 35.56 34.57 34.77 10,395,310 -0.60(-1.70%)
Sep 16, 2014 35.41 35.98 35.29 35.37 7,320,051 -0.19(-0.53%)
Sep 15, 2014 35.79 36.15 35.38 35.56 8,398,393 -0.30(-0.84%)
Sep 12, 2014 37.04 37.14 35.79 35.86 16,656,588 -1.51(-4.04%)
Sep 11, 2014 36.73 37.44 36.69 37.37 5,678,546 +0.12(+0.32%)
Sep 10, 2014 37.09 37.47 36.77 37.25 5,332,804 +0.10(+0.27%)
Sep 09, 2014 37.21 37.56 37.01 37.15 4,834,709 -0.11(-0.30%)
Sep 08, 2014 37.60 37.66 37.20 37.26 5,612,232 -0.34(-0.90%)
Sep 05, 2014 37.61 37.74 37.36 37.60 10,393,058 -0.16(-0.42%)
Sep 04, 2014 38.02 38.87 37.40 37.76 14,732,682 -0.29(-0.76%)
Sep 03, 2014 38.20 38.65 38.00 38.05 4,163,454 +0.07(+0.18%)
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.