Transocean Ltd (NY: RIG )

4.070 -0.180 (-4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 43.93 44.71 43.82 44.52 3,787,032 +0.49(+1.12%)
Jun 27, 2014 43.31 44.09 43.27 44.03 2,667,374 +0.41(+0.93%)
Jun 26, 2014 44.21 44.27 42.87 43.62 4,691,352 -0.64(-1.45%)
Jun 25, 2014 44.08 44.51 43.96 44.26 3,918,924 +0.05(+0.11%)
Jun 24, 2014 45.37 45.42 44.06 44.21 5,323,541 -1.27(-2.78%)
Jun 23, 2014 45.28 45.60 44.99 45.48 4,094,602 +0.61(+1.37%)
Jun 20, 2014 44.32 45.13 44.24 44.87 5,488,606 +0.64(+1.45%)
Jun 19, 2014 44.29 44.49 44.01 44.22 3,249,323 -0.19(-0.42%)
Jun 18, 2014 44.40 44.59 43.89 44.41 4,607,497 -0.17(-0.38%)
Jun 17, 2014 43.97 44.64 43.70 44.58 4,873,496 +0.36(+0.80%)
Jun 16, 2014 43.84 44.58 43.52 44.22 5,862,748 +0.40(+0.90%)
Jun 13, 2014 43.54 43.84 43.14 43.83 4,162,811 +0.52(+1.21%)
Jun 12, 2014 42.08 43.31 42.01 43.30 5,184,155 +1.45(+3.47%)
Jun 11, 2014 41.74 41.91 41.53 41.85 2,851,646 -0.26(-0.61%)
Jun 10, 2014 42.40 42.46 42.01 42.11 3,622,903 -0.04(-0.09%)
Jun 06, 2014 41.79 42.33 41.72 42.15 3,530,417 +0.31(+0.73%)
Jun 05, 2014 41.33 41.87 40.94 41.84 3,702,335 +0.44(+1.07%)
Jun 04, 2014 41.36 41.55 41.23 41.40 2,638,259 -0.22(-0.52%)
Jun 03, 2014 41.21 41.70 40.98 41.61 4,109,819 +0.46(+1.13%)
Jun 02, 2014 41.78 41.88 41.08 41.15 5,723,642 -0.86(-2.05%)
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%)
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.