Transocean Ltd (NY: RIG )

6.960 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 38.27 38.27 37.41 37.55 5,535,141 -0.66(-1.73%)
Aug 29, 2014 38.06 38.21 38.21 38.21 3,950,219 +0.24(+0.62%)
Aug 28, 2014 38.03 38.09 37.72 37.98 4,184,674 -0.18(-0.47%)
Aug 27, 2014 37.78 38.38 37.62 38.15 5,500,097 +0.07(+0.18%)
Aug 26, 2014 37.07 38.39 37.00 38.08 8,856,501 +1.03(+2.77%)
Aug 25, 2014 37.62 37.64 36.91 37.06 5,342,519 -0.48(-1.29%)
Aug 22, 2014 38.12 38.15 37.24 37.54 6,263,730 -0.69(-1.81%)
Aug 21, 2014 38.35 38.43 37.98 38.23 4,550,951 -0.05(-0.13%)
Aug 20, 2014 38.61 38.61 37.90 38.28 5,698,831 -0.80(-2.05%)
Aug 19, 2014 38.99 39.24 38.82 39.08 5,502,274 +0.28(+0.71%)
Aug 18, 2014 38.81 39.09 38.61 38.81 4,616,731 +0.07(+0.18%)
Aug 15, 2014 38.61 38.76 38.15 38.74 5,080,517 +0.37(+0.95%)
Aug 14, 2014 38.53 38.66 38.20 38.37 6,997,197 +0.22(+0.57%)
Aug 13, 2014 38.80 39.04 38.07 38.15 5,766,395 -0.53(-1.38%)
Aug 12, 2014 38.82 39.11 38.54 38.69 4,488,511 -0.44(-1.11%)
Aug 11, 2014 38.71 39.14 38.33 39.12 5,515,322 +0.64(+1.67%)
Aug 08, 2014 38.07 38.42 37.72 38.48 5,841,513 +0.68(+1.80%)
Aug 07, 2014 38.94 38.94 37.58 37.80 13,062,967 +0.08(+0.21%)
Aug 06, 2014 38.10 38.54 37.70 37.72 8,559,975 -0.42(-1.09%)
Aug 05, 2014 38.98 38.99 37.69 38.13 11,804,281 -0.91(-2.33%)
Aug 04, 2014 39.05 39.31 38.60 39.04 9,499,918 -0.94(-2.35%)
Aug 01, 2014 39.91 40.27 39.31 39.98 6,280,681 +0.10(+0.25%)
Jul 31, 2014 40.75 40.86 39.82 39.88 7,814,114 -0.92(-2.25%)
Jul 30, 2014 40.81 41.32 40.75 40.80 4,188,797 -0.14(-0.34%)
Jul 29, 2014 41.20 41.40 40.93 40.94 3,148,925 -0.07(-0.17%)
Jul 28, 2014 41.50 41.52 40.77 41.01 4,644,020 -0.58(-1.40%)
Jul 25, 2014 41.52 41.91 41.33 41.59 3,767,157 +0.04(+0.10%)
Jul 24, 2014 42.45 42.48 41.52 41.55 8,681,774 -1.24(-2.89%)
Jul 23, 2014 43.00 43.07 42.58 42.79 3,407,822 -0.38(-0.87%)
Jul 22, 2014 42.74 43.29 42.62 43.17 3,348,960 +0.47(+1.11%)
Jul 21, 2014 42.28 42.75 41.94 42.69 4,857,274 +0.36(+0.84%)
Jul 18, 2014 42.80 43.11 42.32 42.34 5,341,256 -0.47(-1.11%)
Jul 17, 2014 43.83 43.95 42.78 42.81 5,970,808 -1.14(-2.59%)
Jul 16, 2014 43.23 43.99 43.04 43.95 3,999,648 +0.83(+1.93%)
Jul 15, 2014 42.99 43.49 42.33 43.12 5,263,380 +0.23(+0.53%)
Jul 14, 2014 42.55 43.03 42.44 42.89 3,098,676 +0.48(+1.14%)
Jul 11, 2014 42.53 42.81 42.24 42.40 4,779,156 -0.36(-0.83%)
Jul 10, 2014 42.59 43.04 42.24 42.76 5,203,977 -0.56(-1.30%)
Jul 09, 2014 42.94 43.35 42.70 43.32 3,793,427 +0.35(+0.81%)
Jul 08, 2014 43.08 43.18 42.52 42.98 6,848,947 -0.46(-1.07%)
Jul 07, 2014 43.99 44.06 43.40 43.44 2,875,988 -0.40(-0.90%)
Jul 03, 2014 44.21 43.84 43.84 43.84 2,417,164 -0.38(-0.85%)
Jul 02, 2014 44.14 44.53 43.79 44.21 4,515,321 +0.07(+0.16%)
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.