Transocean Ltd (NY: RIG )

3.730 -0.110 (-2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.29 21.41 20.64 20.77 14,238,372 -2.23(-9.71%)
Nov 26, 2014 24.41 23.01 23.01 23.01 25,258,546 -2.02(-8.06%)
Nov 25, 2014 25.45 25.51 24.93 25.02 8,581,836 -0.29(-1.13%)
Nov 24, 2014 25.59 25.75 25.06 25.31 8,722,922 -0.33(-1.27%)
Nov 21, 2014 25.66 26.33 25.23 25.64 10,594,417 +0.41(+1.61%)
Nov 20, 2014 25.07 25.54 25.05 25.23 7,280,002 +0.16(+0.63%)
Nov 19, 2014 25.40 25.49 24.81 25.07 10,858,843 -0.48(-1.90%)
Nov 18, 2014 26.18 26.36 25.37 25.56 9,372,177 -0.35(-1.34%)
Nov 17, 2014 25.87 26.11 25.20 25.90 11,553,945 +0.15(+0.58%)
Nov 14, 2014 26.11 26.67 25.30 25.76 12,058,043 -0.24(-0.91%)
Nov 13, 2014 26.75 27.06 25.46 25.99 17,208,628 -0.78(-2.92%)
Nov 12, 2014 27.59 27.69 26.70 26.77 13,716,206 -1.62(-5.71%)
Nov 11, 2014 28.87 29.06 28.20 28.39 8,581,116 -0.55(-1.91%)
Nov 10, 2014 30.04 30.24 28.75 28.95 11,680,734 -0.43(-1.45%)
Nov 07, 2014 28.67 29.90 28.36 29.37 19,266,760 -0.21(-0.70%)
Nov 06, 2014 28.52 29.63 28.06 29.58 10,525,604 +1.02(+3.57%)
Nov 05, 2014 27.60 28.90 27.31 28.56 11,734,713 +1.52(+5.63%)
Nov 04, 2014 28.15 28.18 26.77 27.04 15,184,250 -1.50(-5.27%)
Nov 03, 2014 29.41 29.50 28.39 28.54 9,792,254 -0.95(-3.22%)
Oct 31, 2014 29.02 29.50 28.25 29.49 9,289,576 +0.34(+1.15%)
Oct 30, 2014 28.89 29.49 28.75 29.16 7,659,766 -0.41(-1.37%)
Oct 29, 2014 29.75 30.31 29.09 29.56 8,690,454 +0.01(+0.03%)
Oct 28, 2014 28.60 29.59 28.07 29.55 10,614,580 +1.35(+4.80%)
Oct 27, 2014 29.50 29.87 28.17 28.20 13,505,265 -1.67(-5.59%)
Oct 24, 2014 30.14 30.17 29.23 29.87 6,536,949 -0.26(-0.85%)
Oct 23, 2014 29.65 30.63 29.35 30.13 12,448,042 +1.04(+3.57%)
Oct 22, 2014 30.09 30.76 29.05 29.09 10,473,635 -1.05(-3.48%)
Oct 21, 2014 29.30 30.23 29.13 30.13 9,207,839 +1.15(+3.96%)
Oct 20, 2014 28.39 29.00 28.02 28.99 8,804,074 +0.53(+1.88%)
Oct 17, 2014 30.15 30.59 27.96 28.45 17,250,684 -1.35(-4.54%)
Oct 16, 2014 28.19 30.55 28.11 29.81 14,818,776 +0.70(+2.41%)
Oct 15, 2014 28.05 29.26 27.59 29.11 15,101,431 +0.46(+1.62%)
Oct 14, 2014 28.87 29.98 27.96 28.64 14,426,912 +0.05(+0.17%)
Oct 13, 2014 28.69 29.98 28.48 28.59 13,339,433 +0.19(+0.66%)
Oct 10, 2014 28.95 29.85 28.04 28.40 17,115,690 -1.08(-3.66%)
Oct 09, 2014 30.58 30.73 29.18 29.48 12,827,511 -1.32(-4.30%)
Oct 08, 2014 30.62 30.89 29.43 30.81 15,726,493 +0.23(+0.74%)
Oct 07, 2014 30.55 31.85 30.37 30.58 11,450,348 -0.01(-0.03%)
Oct 06, 2014 30.03 30.83 29.81 30.59 11,283,429 +0.78(+2.62%)
Oct 03, 2014 31.18 31.26 29.73 29.81 16,192,650 -1.41(-4.53%)
Oct 02, 2014 30.51 31.45 29.84 31.22 22,001,408 +0.52(+1.71%)
Oct 01, 2014 31.40 32.04 30.52 30.70 14,366,789 -0.91(-2.88%)
Sep 30, 2014 32.01 32.12 31.40 31.61 10,551,059 -0.61(-1.90%)
Sep 29, 2014 32.38 32.44 32.00 32.22 8,702,992 -0.67(-2.04%)
Sep 26, 2014 32.15 32.93 32.08 32.89 6,780,634 +0.77(+2.40%)
Sep 25, 2014 32.38 32.60 31.84 32.12 9,484,606 -0.52(-1.61%)
Sep 24, 2014 33.03 33.03 31.97 32.65 12,510,146 -0.41(-1.23%)
Sep 23, 2014 33.14 33.35 32.76 33.05 10,344,153 -0.20(-0.59%)
Sep 22, 2014 33.70 33.75 33.10 33.25 9,318,369 -0.44(-1.32%)
Sep 19, 2014 35.07 35.10 33.38 33.69 14,647,855 -1.06(-3.04%)
Sep 18, 2014 34.40 34.78 33.67 34.75 12,244,018 +0.38(+1.09%)
Sep 17, 2014 35.13 35.16 34.18 34.38 10,514,340 -0.59(-1.70%)
Sep 16, 2014 35.01 35.57 34.90 34.97 7,403,868 -0.19(-0.53%)
Sep 15, 2014 35.38 35.74 34.98 35.16 8,494,558 -0.30(-0.84%)
Sep 12, 2014 36.62 36.72 35.38 35.45 16,847,312 -1.49(-4.04%)
Sep 11, 2014 36.31 37.02 36.27 36.95 5,743,567 +0.12(+0.32%)
Sep 10, 2014 36.67 37.05 36.35 36.83 5,393,866 +0.10(+0.27%)
Sep 09, 2014 36.79 37.13 36.59 36.73 4,890,068 -0.11(-0.30%)
Sep 08, 2014 37.17 37.23 36.78 36.84 5,676,494 -0.34(-0.90%)
Sep 05, 2014 37.18 37.31 36.94 37.17 10,512,063 -0.16(-0.42%)
Sep 04, 2014 37.59 38.43 36.98 37.33 14,901,377 -0.29(-0.76%)
Sep 03, 2014 37.77 38.21 37.57 37.62 4,211,127 +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.