Transocean Ltd (NY: RIG )

3.020 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.19 16.36 15.93 16.12 7,930,301 +0.17(+1.07%)
Jun 29, 2015 16.11 16.70 15.93 15.95 10,578,588 -0.55(-3.33%)
Jun 26, 2015 15.98 16.52 15.80 16.50 8,646,586 +0.50(+3.12%)
Jun 25, 2015 16.57 16.61 15.88 16.00 10,104,076 -0.63(-3.79%)
Jun 24, 2015 16.79 17.06 16.58 16.63 6,013,956 -0.34(-2.00%)
Jun 23, 2015 17.04 17.48 16.94 16.97 7,529,530 +0.03(+0.18%)
Jun 22, 2015 16.81 17.22 16.54 16.94 7,959,579 +0.29(+1.74%)
Jun 19, 2015 16.92 17.19 16.57 16.65 12,625,052 -0.32(-1.89%)
Jun 18, 2015 17.52 17.58 16.80 16.97 11,298,218 -0.51(-2.92%)
Jun 17, 2015 17.82 18.12 17.43 17.48 7,794,937 -0.08(-0.46%)
Jun 16, 2015 17.34 17.85 17.34 17.56 4,777,276 -0.05(-0.28%)
Jun 15, 2015 17.44 17.82 17.13 17.61 8,596,642 -0.16(-0.90%)
Jun 12, 2015 18.09 18.10 17.48 17.77 10,213,981 -0.36(-1.99%)
Jun 11, 2015 18.93 18.95 18.00 18.13 14,078,057 -0.95(-4.98%)
Jun 10, 2015 19.39 19.44 18.87 19.08 8,355,043 +0.34(+1.81%)
Jun 09, 2015 19.30 19.60 18.72 18.74 8,232,871 -0.38(-1.99%)
Jun 08, 2015 18.91 19.46 18.90 19.12 6,051,892 -0.05(-0.26%)
Jun 05, 2015 18.53 19.34 18.38 19.17 8,582,041 +0.62(+3.34%)
Jun 04, 2015 18.95 19.16 18.46 18.55 8,018,131 -0.50(-2.62%)
Jun 03, 2015 19.18 19.59 18.93 19.05 6,074,255 -0.23(-1.19%)
Jun 02, 2015 18.94 19.74 18.86 19.28 9,216,373 +0.70(+3.77%)
Jun 01, 2015 18.88 19.06 18.31 18.58 9,011,042 -0.27(-1.43%)
May 29, 2015 18.82 19.25 18.81 18.85 8,532,633 -0.16(-0.84%)
May 28, 2015 19.23 19.25 18.65 19.01 9,393,682 -0.29(-1.50%)
May 27, 2015 18.99 19.44 18.82 19.30 7,965,654 -0.01(-0.05%)
May 26, 2015 19.69 19.87 19.16 19.31 8,843,247 -0.84(-4.17%)
May 22, 2015 19.67 20.15 20.15 20.15 6,294,000 +0.06(+0.30%)
May 21, 2015 19.71 20.19 19.64 20.09 11,083,401 +0.83(+4.31%)
May 20, 2015 19.20 19.43 18.96 19.26 9,485,511 +0.29(+1.53%)
May 19, 2015 19.57 19.68 18.76 18.97 18,157,746 -1.18(-5.86%)
May 18, 2015 20.96 20.97 19.96 20.15 16,169,591 -0.64(-3.08%)
May 15, 2015 20.30 21.40 20.02 20.79 13,882,118 -0.02(-0.10%)
May 14, 2015 21.40 21.90 20.42 20.81 17,248,289 -0.58(-2.71%)
May 13, 2015 20.31 21.55 20.08 21.39 19,963,856 +1.18(+5.84%)
May 12, 2015 19.55 20.35 19.46 20.21 13,718,074 +0.64(+3.27%)
May 11, 2015 19.27 19.75 19.08 19.57 9,256,380 +0.31(+1.61%)
May 08, 2015 18.42 19.26 18.05 19.26 18,177,209 +0.95(+5.19%)
May 07, 2015 18.74 18.81 17.61 18.31 21,168,354 -0.68(-3.58%)
May 06, 2015 19.37 19.75 18.79 18.99 14,315,434 +0.01(+0.05%)
May 05, 2015 18.84 19.77 18.80 18.98 23,967,355 +0.57(+3.10%)
May 04, 2015 18.76 18.84 18.04 18.41 12,780,945 -0.42(-2.23%)
May 01, 2015 18.29 19.06 18.26 18.83 15,085,718 +0.01(+0.05%)
Apr 30, 2015 17.84 19.04 17.47 18.82 21,559,832 +1.27(+7.24%)
Apr 29, 2015 16.47 17.86 16.38 17.55 16,409,220 +1.06(+6.43%)
Apr 28, 2015 16.48 16.81 16.32 16.49 7,292,612 +0.12(+0.73%)
Apr 27, 2015 16.52 16.63 16.29 16.37 6,280,257 -0.03(-0.18%)
Apr 24, 2015 16.90 16.96 16.25 16.40 9,662,141 -0.57(-3.36%)
Apr 23, 2015 16.97 17.51 16.76 16.97 12,005,150 +0.12(+0.71%)
Apr 22, 2015 16.94 17.30 16.71 16.85 11,232,012 -0.18(-1.06%)
Apr 21, 2015 18.20 18.21 16.77 17.03 13,022,366 -0.99(-5.49%)
Apr 20, 2015 17.95 18.20 17.65 18.02 8,245,829 +0.04(+0.22%)
Apr 17, 2015 18.46 18.53 17.87 17.98 10,149,460 -0.62(-3.33%)
Apr 16, 2015 18.75 19.06 18.15 18.60 17,316,244 -0.30(-1.59%)
Apr 15, 2015 17.36 19.16 17.34 18.90 24,434,504 +1.74(+10.14%)
Apr 14, 2015 16.55 17.42 16.51 17.16 13,339,522 +0.80(+4.89%)
Apr 13, 2015 16.74 16.75 16.21 16.36 6,683,497 -0.21(-1.27%)
Apr 10, 2015 16.70 16.86 16.52 16.57 8,372,834 -0.10(-0.60%)
Apr 09, 2015 16.12 16.74 16.04 16.67 9,467,105 +0.61(+3.80%)
Apr 08, 2015 16.37 16.55 15.85 16.06 8,686,653 -0.30(-1.83%)
Apr 07, 2015 16.16 16.77 15.98 16.36 12,955,364 -0.15(-0.91%)
Apr 06, 2015 15.19 16.64 15.18 16.51 17,917,191 +1.52(+10.14%)
Apr 02, 2015 14.48 14.99 14.99 14.99 7,979,100 +0.27(+1.83%)
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.