Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.42	18.33	18.33	18.33	10,588,100	-0.35(-1.87%)
Dec 30, 2014	18.63	18.98	18.28	18.68	10,602,869	-0.11(-0.59%)
Dec 29, 2014	19.10	19.28	18.67	18.79	10,826,816	-0.10(-0.53%)
Dec 26, 2014	19.00	19.33	18.58	18.89	7,770,006	+0.12(+0.64%)
Dec 24, 2014	18.98	18.77	18.77	18.77	6,754,100	-0.37(-1.93%)
Dec 23, 2014	19.40	19.71	18.77	19.14	11,553,726	-0.21(-1.09%)
Dec 22, 2014	19.87	19.94	18.76	19.35	16,529,291	-0.35(-1.78%)
Dec 19, 2014	18.39	19.85	18.31	19.70	38,212,120	+1.44(+7.89%)
Dec 18, 2014	18.92	19.14	17.57	18.26	25,758,744	+0.05(+0.27%)
Dec 17, 2014	17.00	18.88	16.88	18.21	28,285,788	+1.43(+8.52%)
Dec 16, 2014	16.20	17.74	15.97	16.78	25,473,898	+0.53(+3.26%)
Dec 15, 2014	16.82	16.99	16.19	16.25	15,730,948	-0.22(-1.34%)
Dec 12, 2014	16.87	17.29	16.41	16.47	18,846,702	-0.55(-3.23%)
Dec 11, 2014	17.51	17.94	16.94	17.02	17,512,354	-0.37(-2.13%)
Dec 10, 2014	17.91	17.92	17.14	17.39	22,899,726	-0.84(-4.61%)
Dec 09, 2014	17.91	18.78	17.82	18.23	20,643,744	+0.44(+2.47%)
Dec 08, 2014	18.46	18.50	17.70	17.79	19,869,262	-0.93(-4.97%)
Dec 05, 2014	18.49	19.38	18.46	18.72	16,385,624	+0.04(+0.21%)
Dec 04, 2014	19.24	19.36	18.51	18.68	18,648,848	-0.89(-4.55%)
Dec 03, 2014	19.57	20.36	19.35	19.57	15,985,209	+0.19(+0.98%)
Dec 02, 2014	19.99	20.24	19.16	19.38	19,807,380	-0.61(-3.05%)
Dec 01, 2014	21.03	21.10	19.65	19.99	31,687,980	-1.02(-4.85%)
Nov 28, 2014	21.53	21.66	20.88	21.01	14,077,183	-2.26(-9.71%)
Nov 26, 2014	24.69	23.27	23.27	23.27	24,972,600	-2.04(-8.06%)
Nov 25, 2014	25.74	25.80	25.22	25.31	8,484,683	-0.29(-1.13%)
Nov 24, 2014	25.88	26.04	25.35	25.60	8,624,172	-0.33(-1.27%)
Nov 21, 2014	25.95	26.63	25.52	25.93	10,474,480	+0.41(+1.61%)
Nov 20, 2014	25.36	25.83	25.34	25.52	7,197,587	+0.16(+0.63%)
Nov 19, 2014	25.69	25.78	25.09	25.36	10,735,913	-0.49(-1.90%)
Nov 18, 2014	26.48	26.66	25.66	25.85	9,266,077	-0.35(-1.34%)
Nov 17, 2014	26.17	26.41	25.49	26.20	11,423,145	+0.15(+0.58%)
Nov 14, 2014	26.41	26.98	25.59	26.05	11,921,537	-0.24(-0.91%)
Nov 13, 2014	27.06	27.37	25.75	26.29	17,013,814	-0.79(-2.92%)
Nov 12, 2014	27.91	28.01	27.01	27.08	13,560,928	-1.64(-5.71%)
Nov 11, 2014	29.20	29.39	28.52	28.72	8,483,971	-0.56(-1.91%)
Nov 10, 2014	30.38	30.59	29.07	29.28	11,548,499	-0.43(-1.45%)
Nov 07, 2014	29.00	30.24	28.68	29.71	19,048,646	-0.21(-0.70%)
Nov 06, 2014	28.85	29.97	28.38	29.92	10,406,446	+1.03(+3.57%)
Nov 05, 2014	27.92	29.23	27.62	28.89	11,601,867	+1.54(+5.63%)
Nov 04, 2014	28.47	28.50	27.08	27.35	15,012,353	-1.52(-5.26%)
Nov 03, 2014	29.75	29.84	28.72	28.87	9,681,398	-0.96(-3.22%)
Oct 31, 2014	29.35	29.84	28.57	29.83	9,184,411	+0.34(+1.15%)
Oct 30, 2014	29.22	29.83	29.08	29.49	7,573,052	-0.41(-1.37%)
Oct 29, 2014	30.09	30.66	29.42	29.90	8,592,071	+0.01(+0.03%)
Oct 28, 2014	28.93	29.93	28.39	29.89	10,494,415	+1.37(+4.80%)
Oct 27, 2014	29.84	30.21	28.49	28.52	13,352,375	-1.69(-5.59%)
Oct 24, 2014	30.49	30.52	29.56	30.21	6,462,946	-0.26(-0.85%)
Oct 23, 2014	29.99	30.98	29.69	30.47	12,307,121	+1.05(+3.57%)
Oct 22, 2014	30.43	31.11	29.38	29.42	10,355,065	-1.06(-3.48%)
Oct 21, 2014	29.64	30.58	29.46	30.48	9,103,599	+1.16(+3.96%)
Oct 20, 2014	28.72	29.33	28.34	29.32	8,704,405	+0.54(+1.88%)
Oct 17, 2014	30.50	30.94	28.28	28.78	17,055,392	-1.37(-4.54%)
Oct 16, 2014	28.51	30.90	28.43	30.15	14,651,016	+0.71(+2.41%)
Oct 15, 2014	28.37	29.60	27.91	29.44	14,930,471	+0.47(+1.62%)
Oct 14, 2014	29.20	30.32	28.28	28.97	14,263,588	+0.05(+0.17%)
Oct 13, 2014	29.02	30.32	28.81	28.92	13,188,420	+0.19(+0.66%)
Oct 10, 2014	29.28	30.19	28.36	28.73	16,921,928	-1.09(-3.66%)
Oct 09, 2014	30.93	31.08	29.51	29.82	12,682,294	-1.34(-4.30%)
Oct 08, 2014	30.97	31.24	29.77	31.16	15,548,457	+0.23(+0.74%)
Oct 07, 2014	30.90	32.21	30.72	30.93	11,320,721	-0.01(-0.03%)
Oct 06, 2014	30.37	31.18	30.15	30.94	11,155,692	+0.79(+2.62%)
Oct 03, 2014	31.54	31.62	30.07	30.15	16,009,337	-1.43(-4.53%)
Oct 02, 2014	30.86	31.81	30.18	31.58	21,752,336	+0.53(+1.71%)

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.