Transocean Ltd (NY: RIG )

4.190 +0.120 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.78 42.27 41.47 42.01 3,508,701 +0.12(+0.28%)
May 29, 2014 41.71 42.24 41.61 41.89 5,075,523 +0.35(+0.83%)
May 28, 2014 42.00 42.07 40.95 41.54 5,739,307 -1.32(-3.09%)
May 27, 2014 42.55 42.88 42.36 42.87 5,973,029 +0.80(+1.90%)
May 23, 2014 42.16 42.07 42.07 42.07 3,438,122 -0.04(-0.08%)
May 22, 2014 41.52 42.19 41.52 42.10 2,306,433 +0.64(+1.54%)
May 21, 2014 41.02 41.48 40.97 41.47 3,482,831 +0.64(+1.57%)
May 20, 2014 41.03 41.20 40.62 40.82 2,901,500 -0.14(-0.34%)
May 19, 2014 41.28 41.37 40.92 40.96 4,328,786 -0.17(-0.41%)
May 16, 2014 41.14 41.26 40.67 41.13 4,141,200 -0.15(-0.36%)
May 15, 2014 41.66 41.66 40.81 41.28 4,800,037 -0.44(-1.07%)
May 14, 2014 41.71 42.01 41.61 41.72 2,758,648 -0.12(-0.28%)
May 13, 2014 41.90 42.02 41.60 41.84 3,891,544 -0.19(-0.45%)
May 12, 2014 41.52 42.08 41.23 42.03 4,157,023 +0.76(+1.84%)
May 09, 2014 41.35 41.66 40.80 41.27 6,436,651 +0.27(+0.65%)
May 08, 2014 44.05 44.29 40.93 41.00 13,178,039 -1.84(-4.29%)
May 07, 2014 42.30 42.87 41.86 42.84 4,552,994 +0.27(+0.63%)
May 06, 2014 42.50 42.67 42.01 42.57 3,867,221 +0.21(+0.49%)
May 05, 2014 42.16 42.87 42.09 42.36 2,823,060 -0.14(-0.33%)
May 02, 2014 42.15 42.91 42.02 42.50 3,992,067 +0.64(+1.54%)
May 01, 2014 42.56 42.56 41.78 41.86 3,707,274 -0.72(-1.69%)
Apr 30, 2014 42.31 42.81 41.92 42.58 3,962,222 +0.15(+0.35%)
Apr 29, 2014 42.81 43.05 42.35 42.43 3,827,626 +0.18(+0.42%)
Apr 28, 2014 42.44 42.70 41.87 42.26 3,311,979 -0.14(-0.33%)
Apr 25, 2014 42.43 42.97 42.13 42.39 4,689,678 -0.25(-0.58%)
Apr 24, 2014 41.06 42.99 40.76 42.64 8,259,386 +1.69(+4.13%)
Apr 23, 2014 40.41 41.32 40.33 40.95 4,248,263 +0.37(+0.90%)
Apr 22, 2014 40.02 40.78 39.85 40.59 3,574,352 +0.50(+1.26%)
Apr 21, 2014 40.26 40.39 39.71 40.08 3,326,076 -0.04(-0.10%)
Apr 17, 2014 40.34 40.12 40.12 40.12 4,740,668 +0.00(+0.00%)
Apr 16, 2014 40.92 41.00 39.89 40.12 5,843,302 -0.90(-2.19%)
Apr 15, 2014 40.66 41.08 40.49 41.02 5,539,132 +0.44(+1.07%)
Apr 14, 2014 39.54 40.61 39.12 40.59 5,965,594 +1.58(+4.06%)
Apr 11, 2014 40.14 40.16 38.96 39.00 6,309,849 -1.14(-2.83%)
Apr 10, 2014 40.33 40.91 40.09 40.14 5,252,299 -0.29(-0.71%)
Apr 09, 2014 42.04 42.04 40.25 40.43 6,589,632 -1.13(-2.71%)
Apr 08, 2014 40.82 41.84 40.77 41.55 5,870,016 +0.70(+1.72%)
Apr 07, 2014 41.18 41.20 40.54 40.85 5,096,135 -0.29(-0.70%)
Apr 04, 2014 41.03 41.60 40.97 41.14 5,341,010 +0.29(+0.70%)
Apr 03, 2014 40.95 41.03 40.51 40.85 4,633,757 -0.09(-0.22%)
Apr 02, 2014 40.76 41.31 40.61 40.94 4,327,631 +0.20(+0.49%)
Apr 01, 2014 40.88 41.00 40.42 40.74 5,655,506 -0.13(-0.31%)
Mar 31, 2014 40.88 41.01 40.61 40.87 3,982,374 +0.15(+0.36%)
Mar 28, 2014 40.21 40.78 40.08 40.72 4,262,007 +0.82(+2.06%)
Mar 27, 2014 40.07 40.63 39.87 39.90 4,677,834 -0.11(-0.27%)
Mar 26, 2014 40.28 40.64 39.97 40.01 4,410,446 -0.16(-0.39%)
Mar 25, 2014 39.82 40.23 39.50 40.17 4,354,737 +0.74(+1.88%)
Mar 24, 2014 40.01 40.16 39.38 39.43 4,316,828 -0.51(-1.29%)
Mar 21, 2014 39.88 40.41 39.73 39.94 9,021,925 +0.28(+0.70%)
Mar 20, 2014 38.97 39.99 38.88 39.67 5,445,194 +0.31(+0.78%)
Mar 19, 2014 39.49 39.73 39.11 39.36 6,219,655 +0.61(+1.58%)
Mar 18, 2014 38.27 38.96 38.14 38.75 5,658,688 +0.28(+0.72%)
Mar 17, 2014 38.52 38.67 38.03 38.47 6,125,537 +0.07(+0.18%)
Mar 14, 2014 39.02 39.25 38.11 38.40 9,016,845 -0.69(-1.77%)
Mar 13, 2014 40.51 40.51 38.70 39.09 14,829,992 -1.24(-3.06%)
Mar 12, 2014 40.91 41.16 40.26 40.33 6,398,853 -0.88(-2.14%)
Mar 11, 2014 41.47 42.12 41.10 41.21 4,532,383 -0.18(-0.43%)
Mar 10, 2014 41.55 41.68 40.80 41.39 5,309,270 -0.21(-0.50%)
Mar 07, 2014 42.14 42.14 41.42 41.59 5,197,284 -0.48(-1.15%)
Mar 06, 2014 42.12 42.51 41.88 42.08 6,136,726 +0.13(+0.31%)
Mar 05, 2014 41.43 42.26 41.28 41.95 5,260,766 +0.43(+1.02%)
Mar 04, 2014 41.47 41.75 40.90 41.52 4,714,973 +0.33(+0.79%)
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.