Transocean Ltd (NY: RIG )

2.840 USD -0.080 (-2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 44.43 45.22 44.32 45.03 3,744,160 +0.50(+1.12%)
Jun 27, 2014 43.81 44.59 43.77 44.53 2,637,178 +0.41(+0.93%)
Jun 26, 2014 44.72 44.78 43.37 44.12 4,638,243 -0.65(-1.45%)
Jun 25, 2014 44.58 45.02 44.46 44.77 3,874,559 +0.05(+0.11%)
Jun 24, 2014 45.89 45.94 44.56 44.72 5,263,275 -1.28(-2.78%)
Jun 23, 2014 45.80 46.12 45.51 46.00 4,048,248 +0.62(+1.37%)
Jun 20, 2014 44.83 45.65 44.75 45.38 5,426,471 +0.65(+1.45%)
Jun 19, 2014 44.80 45.00 44.51 44.73 3,212,539 -0.19(-0.42%)
Jun 18, 2014 44.91 45.10 44.39 44.92 4,555,337 -0.17(-0.38%)
Jun 17, 2014 44.47 45.15 44.20 45.09 4,818,325 +0.36(+0.80%)
Jun 16, 2014 44.34 45.09 44.02 44.73 5,796,377 +0.40(+0.90%)
Jun 13, 2014 44.04 44.34 43.64 44.33 4,115,685 +0.53(+1.21%)
Jun 12, 2014 42.56 43.81 42.49 43.80 5,125,467 +1.47(+3.47%)
Jun 11, 2014 42.22 42.39 42.01 42.33 2,819,364 -0.26(-0.61%)
Jun 10, 2014 42.89 42.95 42.49 42.59 3,581,889 -0.04(-0.09%)
Jun 06, 2014 42.27 42.81 42.20 42.63 3,490,450 +0.31(+0.73%)
Jun 05, 2014 41.80 42.35 41.41 42.32 3,660,422 +0.45(+1.07%)
Jun 04, 2014 41.83 42.03 41.70 41.87 2,608,392 -0.22(-0.52%)
Jun 03, 2014 41.68 42.18 41.45 42.09 4,063,293 +0.47(+1.13%)
Jun 02, 2014 42.26 42.36 41.55 41.62 5,658,846 -0.87(-2.05%)
May 30, 2014 42.26 42.75 41.94 42.49 3,468,980 +0.12(+0.28%)
May 29, 2014 42.19 42.72 42.08 42.37 5,018,064 +0.35(+0.83%)
May 28, 2014 42.48 42.55 41.42 42.02 5,674,334 -1.34(-3.09%)
May 27, 2014 43.04 43.37 42.85 43.36 5,905,410 +0.81(+1.90%)
May 23, 2014 42.64 42.55 42.55 42.55 3,399,200 -0.04(-0.08%)
May 22, 2014 42.00 42.68 42.00 42.59 2,280,323 +0.65(+1.54%)
May 21, 2014 41.49 41.95 41.44 41.94 3,443,403 +0.65(+1.57%)
May 20, 2014 41.50 41.67 41.09 41.29 2,868,653 -0.14(-0.34%)
May 19, 2014 41.75 41.84 41.39 41.43 4,279,781 -0.17(-0.41%)
May 16, 2014 41.61 41.73 41.14 41.60 4,094,319 -0.15(-0.36%)
May 15, 2014 42.14 42.14 41.28 41.75 4,745,697 -0.45(-1.07%)
May 14, 2014 42.19 42.49 42.09 42.20 2,727,418 -0.12(-0.28%)
May 13, 2014 42.38 42.50 42.08 42.32 3,847,489 -0.19(-0.45%)
May 12, 2014 42.00 42.56 41.70 42.51 4,109,963 +0.77(+1.84%)
May 09, 2014 41.82 42.14 41.27 41.74 6,363,783 +0.27(+0.65%)
May 08, 2014 44.55 44.80 41.40 41.47 13,028,853 -1.86(-4.29%)
May 07, 2014 42.78 43.36 42.34 43.33 4,501,451 +0.27(+0.63%)
May 06, 2014 42.99 43.16 42.49 43.06 3,823,441 +0.21(+0.49%)
May 05, 2014 42.64 43.36 42.57 42.85 2,791,101 -0.14(-0.33%)
May 02, 2014 42.63 43.40 42.50 42.99 3,946,874 +0.65(+1.54%)
May 01, 2014 43.05 43.05 42.26 42.34 3,665,305 -0.73(-1.69%)
Apr 30, 2014 42.79 43.30 42.40 43.07 3,917,367 +0.15(+0.35%)
Apr 29, 2014 43.30 43.54 42.83 42.92 3,784,295 +0.18(+0.42%)
Apr 28, 2014 42.93 43.19 42.35 42.74 3,274,485 -0.14(-0.33%)
Apr 25, 2014 42.92 43.46 42.61 42.88 4,636,587 -0.25(-0.58%)
Apr 24, 2014 41.53 43.48 41.23 43.13 8,165,884 +1.71(+4.13%)
Apr 23, 2014 40.87 41.79 40.79 41.42 4,200,170 +0.37(+0.90%)
Apr 22, 2014 40.48 41.25 40.31 41.05 3,533,888 +0.51(+1.26%)
Apr 21, 2014 40.72 40.85 40.16 40.54 3,288,423 -0.04(-0.10%)
Apr 17, 2014 40.80 40.58 40.58 40.58 4,687,000 +0.00(+0.00%)
Apr 16, 2014 41.39 41.47 40.35 40.58 5,777,152 -0.91(-2.19%)
Apr 15, 2014 41.13 41.55 40.96 41.49 5,476,425 +0.44(+1.07%)
Apr 14, 2014 39.99 41.07 39.57 41.05 5,898,059 +1.60(+4.06%)
Apr 11, 2014 40.60 40.62 39.41 39.45 6,238,417 -1.15(-2.83%)
Apr 10, 2014 40.79 41.38 40.55 40.60 5,192,839 -0.29(-0.71%)
Apr 09, 2014 42.52 42.52 40.71 40.89 6,515,033 -1.14(-2.71%)
Apr 08, 2014 41.29 42.32 41.24 42.03 5,803,563 +0.71(+1.72%)
Apr 07, 2014 41.65 41.67 41.00 41.32 5,038,443 -0.29(-0.70%)
Apr 04, 2014 41.50 42.08 41.44 41.61 5,280,546 +0.29(+0.70%)
Apr 03, 2014 41.42 41.50 40.97 41.32 4,581,300 -0.09(-0.22%)
Apr 02, 2014 41.23 41.78 41.08 41.41 4,278,639 +0.20(+0.49%)
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.