Transocean Ltd (NY: RIG )

3.900 USD -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.160 1.290 1.050 1.280 75,404,006 +0.16(+14.29%)
Apr 29, 2020 1.030 1.130 1.010 1.120 57,621,587 +0.18(+19.70%)
Apr 28, 2020 0.8603 0.9383 0.8537 0.9357 35,184,844 +0.10(+11.39%)
Apr 27, 2020 0.9300 0.9300 0.7600 0.8400 68,931,612 -0.13(-13.15%)
Apr 24, 2020 1.030 1.080 0.9500 0.9672 51,390,900 -0.03(-3.28%)
Apr 23, 2020 1.020 1.030 0.9498 1.000 45,579,034 +0.05(+5.26%)
Apr 22, 2020 1.140 1.150 0.9300 0.9500 67,871,456 -0.15(-13.64%)
Apr 21, 2020 1.140 1.150 1.080 1.100 32,021,841 -0.07(-5.98%)
Apr 20, 2020 1.110 1.250 1.060 1.170 28,135,825 -0.02(-1.68%)
Apr 17, 2020 1.170 1.230 1.160 1.190 19,089,700 +0.05(+4.39%)
Apr 16, 2020 1.310 1.340 1.100 1.140 43,444,997 -0.18(-13.64%)
Apr 15, 2020 1.400 1.450 1.310 1.320 31,349,025 -0.22(-14.29%)
Apr 14, 2020 1.470 1.600 1.420 1.540 41,263,191 +0.08(+5.48%)
Apr 13, 2020 1.590 1.650 1.450 1.460 32,910,400 +0.02(+1.39%)
Apr 09, 2020 1.430 1.750 1.310 1.440 68,746,300 +0.16(+12.50%)
Apr 08, 2020 1.190 1.300 1.190 1.280 21,699,217 +0.09(+7.56%)
Apr 07, 2020 1.190 1.300 1.150 1.190 30,163,660 +0.07(+6.25%)
Apr 06, 2020 1.130 1.180 1.100 1.120 18,697,906 +0.04(+3.70%)
Apr 03, 2020 1.180 1.190 1.050 1.080 27,183,500 -0.02(-1.82%)
Apr 02, 2020 1.130 1.300 1.070 1.100 39,629,137 +0.02(+1.85%)
Apr 01, 2020 1.140 1.150 1.060 1.080 18,543,481 -0.08(-6.90%)
Mar 31, 2020 1.210 1.240 1.150 1.160 18,044,048 +0.01(+0.87%)
Mar 30, 2020 1.200 1.200 1.130 1.150 13,957,990 -0.02(-1.71%)
Mar 27, 2020 1.240 1.240 1.160 1.170 23,180,200 -0.17(-12.69%)
Mar 26, 2020 1.340 1.400 1.210 1.340 22,909,455 +0.02(+1.52%)
Mar 25, 2020 1.520 1.530 1.270 1.320 31,047,494 -0.08(-5.71%)
Mar 24, 2020 1.290 1.430 1.170 1.400 32,024,631 +0.24(+20.69%)
Mar 23, 2020 1.100 1.170 1.020 1.160 31,286,084 +0.12(+11.54%)
Mar 20, 2020 1.230 1.230 1.040 1.040 38,013,400 -0.09(-7.96%)
Mar 19, 2020 1.160 1.330 1.060 1.130 35,652,894 +0.02(+1.80%)
Mar 18, 2020 1.200 1.290 1.010 1.110 26,477,384 -0.23(-17.16%)
Mar 17, 2020 1.320 1.360 1.250 1.340 19,269,236 +0.04(+3.08%)
Mar 16, 2020 1.310 1.490 1.250 1.300 28,755,047 -0.25(-16.13%)
Mar 13, 2020 1.630 1.630 1.340 1.550 43,047,500 +0.21(+15.67%)
Mar 12, 2020 1.140 1.540 1.130 1.340 40,944,081 -0.02(-1.47%)
Mar 11, 2020 1.710 1.740 1.360 1.360 45,862,794 -0.46(-25.27%)
Mar 10, 2020 1.890 1.900 1.550 1.820 60,380,675 +0.31(+20.53%)
Mar 09, 2020 1.750 1.830 1.500 1.510 56,381,681 -0.93(-38.11%)
Mar 06, 2020 2.850 2.885 2.410 2.440 42,125,400 -0.56(-18.67%)
Mar 05, 2020 3.100 3.170 2.910 3.000 27,576,800 -0.18(-5.66%)
Mar 04, 2020 3.300 3.330 3.080 3.180 20,050,147 +0.01(+0.32%)
Mar 03, 2020 3.540 3.580 3.110 3.170 30,325,678 -0.38(-10.70%)
Mar 02, 2020 3.410 3.550 3.150 3.550 26,742,234 +0.20(+5.97%)
Feb 28, 2020 2.910 3.450 2.860 3.350 38,897,200 +0.34(+11.30%)
Feb 27, 2020 3.220 3.290 3.000 3.010 40,401,875 -0.42(-12.24%)
Feb 26, 2020 3.590 3.630 3.410 3.430 31,036,931 -0.13(-3.65%)
Feb 25, 2020 3.900 3.900 3.500 3.560 23,213,067 -0.23(-6.07%)
Feb 24, 2020 3.960 4.000 3.740 3.790 27,355,174 -0.37(-8.89%)
Feb 21, 2020 4.230 4.250 4.090 4.160 19,740,700 -0.14(-3.26%)
Feb 20, 2020 4.350 4.460 4.250 4.300 17,892,903 -0.02(-0.46%)
Feb 19, 2020 4.430 4.460 4.230 4.320 18,771,933 -0.09(-2.04%)
Feb 18, 2020 4.410 4.475 4.210 4.410 25,104,681 -0.11(-2.43%)
Feb 14, 2020 4.700 4.740 4.400 4.520 18,088,900 -0.14(-3.00%)
Feb 13, 2020 4.640 4.710 4.550 4.660 12,768,318 -0.01(-0.21%)
Feb 12, 2020 4.600 4.820 4.580 4.670 18,900,739 +0.19(+4.24%)
Feb 11, 2020 4.660 4.680 4.460 4.480 18,221,984 -0.02(-0.44%)
Feb 10, 2020 4.680 4.720 4.460 4.500 16,803,755 -0.25(-5.26%)
Feb 07, 2020 4.710 4.830 4.650 4.750 11,993,800 -0.08(-1.66%)
Feb 06, 2020 5.200 5.220 4.800 4.830 17,098,106 -0.37(-7.12%)
Feb 05, 2020 5.020 5.240 5.000 5.200 23,100,830 +0.39(+8.11%)
Feb 04, 2020 4.880 5.010 4.770 4.810 17,514,083 +0.16(+3.44%)
Feb 03, 2020 4.540 4.750 4.490 4.650 15,781,578 +0.09(+1.97%)
Jan 31, 2020 4.630 4.680 4.475 4.560 16,582,700 -0.18(-3.80%)
Jan 30, 2020 4.610 4.750 4.530 4.740 14,903,242 +0.01(+0.21%)
Jan 29, 2020 4.850 4.920 4.730 4.730 15,579,787 -0.04(-0.84%)
Jan 28, 2020 4.700 4.890 4.630 4.770 19,671,318 +0.15(+3.25%)
Jan 27, 2020 4.840 4.930 4.600 4.620 26,122,091 -0.48(-9.41%)
Jan 24, 2020 5.210 5.240 4.970 5.100 20,599,000 -0.14(-2.67%)
Jan 23, 2020 5.400 5.450 5.180 5.240 22,486,095 -0.33(-5.92%)
Jan 22, 2020 5.720 5.720 5.540 5.570 12,936,756 -0.16(-2.79%)
Jan 21, 2020 5.900 5.910 5.730 5.730 16,908,458 -0.24(-4.02%)
Jan 17, 2020 6.220 6.230 5.930 5.970 17,614,100 -0.18(-2.93%)
Jan 16, 2020 6.260 6.390 6.130 6.150 14,466,551 -0.03(-0.49%)
Jan 15, 2020 6.190 6.290 6.120 6.180 11,254,246 -0.10(-1.59%)
Jan 14, 2020 6.170 6.400 6.140 6.280 13,075,052 +0.04(+0.64%)
Jan 13, 2020 6.230 6.260 6.020 6.240 11,222,242 +0.01(+0.16%)
Jan 10, 2020 6.410 6.430 6.190 6.230 10,008,500 -0.18(-2.81%)
Jan 09, 2020 6.410 6.500 6.180 6.410 15,300,438 -0.01(-0.16%)
Jan 08, 2020 6.870 6.870 6.350 6.420 24,623,495 -0.47(-6.82%)
Jan 07, 2020 7.150 7.170 6.720 6.890 19,804,642 -0.28(-3.91%)
Jan 06, 2020 7.150 7.180 7.000 7.170 13,913,203 +0.13(+1.85%)
Jan 03, 2020 7.100 7.280 6.960 7.040 22,452,900 +0.11(+1.59%)
Jan 02, 2020 6.980 7.000 6.760 6.930 12,965,883 +0.05(+0.73%)
Dec 31, 2019 6.750 6.940 6.670 6.880 12,914,700 +0.08(+1.18%)
Dec 30, 2019 6.640 7.090 6.630 6.800 22,465,429 +0.23(+3.50%)
Dec 27, 2019 6.580 6.710 6.530 6.570 12,132,400 -0.03(-0.45%)
Dec 26, 2019 6.610 6.740 6.530 6.600 11,756,576 +0.05(+0.76%)
Dec 24, 2019 6.510 6.780 6.510 6.550 11,729,700 +0.01(+0.15%)
Dec 23, 2019 5.910 6.560 5.910 6.540 20,572,845 +0.65(+11.04%)
Dec 20, 2019 6.100 6.145 5.840 5.890 19,266,100 -0.22(-3.60%)
Dec 19, 2019 6.050 6.210 6.040 6.110 12,522,315 +0.07(+1.16%)
Dec 18, 2019 6.020 6.130 5.940 6.040 15,152,681 -0.01(-0.17%)
Dec 17, 2019 6.080 6.180 6.000 6.050 16,733,655 +0.02(+0.33%)
Dec 16, 2019 6.110 6.310 6.020 6.030 18,583,419 -0.06(-0.99%)
Dec 13, 2019 5.990 6.205 5.920 6.090 23,280,902 +0.15(+2.53%)
Dec 12, 2019 5.640 6.020 5.610 5.940 14,273,389 +0.29(+5.13%)
Dec 11, 2019 5.680 5.770 5.560 5.650 10,466,908 +0.00(+0.00%)
Dec 10, 2019 5.720 5.790 5.570 5.650 12,495,252 -0.06(-1.05%)
Dec 09, 2019 5.600 5.850 5.570 5.710 12,709,375 +0.08(+1.42%)
Dec 06, 2019 5.340 5.780 5.320 5.630 22,747,400 +0.31(+5.83%)
Dec 05, 2019 5.560 5.560 5.280 5.320 16,483,270 -0.03(-0.56%)
Dec 04, 2019 4.980 5.530 4.960 5.350 22,488,196 +0.49(+10.08%)
Dec 03, 2019 4.800 5.000 4.770 4.860 10,442,299 -0.06(-1.22%)
Dec 02, 2019 5.010 5.100 4.850 4.920 12,049,496 -0.06(-1.20%)
Nov 29, 2019 4.910 5.020 4.890 4.980 5,999,100 -0.04(-0.80%)
Nov 27, 2019 4.860 5.050 4.800 5.020 12,398,400 +0.19(+3.93%)
Nov 26, 2019 5.050 5.190 4.800 4.830 15,144,067 -0.20(-3.98%)
Nov 25, 2019 4.680 5.040 4.640 5.030 15,075,078 +0.29(+6.12%)
Nov 22, 2019 4.600 4.790 4.590 4.740 14,011,800 +0.15(+3.27%)
Nov 21, 2019 4.500 4.590 4.170 4.590 19,832,439 +0.13(+2.91%)
Nov 20, 2019 4.600 4.770 4.430 4.460 23,425,905 -0.20(-4.29%)
Nov 19, 2019 4.750 4.800 4.590 4.660 11,592,455 -0.16(-3.32%)
Nov 18, 2019 4.800 4.860 4.720 4.820 13,344,737 -0.04(-0.82%)
Nov 15, 2019 4.740 4.930 4.720 4.860 13,322,500 +0.15(+3.18%)
Nov 14, 2019 4.810 4.990 4.690 4.710 13,025,755 -0.14(-2.89%)
Nov 13, 2019 4.870 4.930 4.700 4.850 17,408,109 -0.10(-2.02%)
Nov 12, 2019 5.220 5.260 4.920 4.950 17,711,953 -0.27(-5.17%)
Nov 11, 2019 5.250 5.340 5.130 5.220 13,809,559 -0.17(-3.15%)
Nov 08, 2019 5.320 5.400 5.225 5.390 13,777,600 -0.02(-0.37%)
Nov 07, 2019 5.470 5.600 5.360 5.410 15,044,487 +0.06(+1.12%)
Nov 06, 2019 5.500 5.690 5.310 5.350 19,774,112 -0.22(-3.95%)
Nov 05, 2019 5.640 5.700 5.510 5.570 16,052,900 -0.02(-0.36%)
Nov 04, 2019 5.300 5.660 5.280 5.590 24,903,503 +0.45(+8.75%)
Nov 01, 2019 4.820 5.170 4.730 5.140 20,740,400 +0.39(+8.21%)
Oct 31, 2019 4.850 4.980 4.650 4.750 17,258,123 -0.14(-2.86%)
Oct 30, 2019 5.170 5.280 4.810 4.890 21,248,212 -0.22(-4.31%)
Oct 29, 2019 4.720 5.400 4.510 5.110 32,319,178 +0.39(+8.26%)
Oct 28, 2019 4.820 4.870 4.640 4.720 16,108,287 +0.02(+0.43%)
Oct 25, 2019 4.630 4.740 4.550 4.700 11,062,400 +0.08(+1.73%)
Oct 24, 2019 4.900 4.900 4.560 4.620 16,347,300 -0.23(-4.74%)
Oct 23, 2019 4.740 4.960 4.560 4.850 16,071,337 +0.08(+1.68%)
Oct 22, 2019 4.630 4.820 4.450 4.770 17,460,514 +0.19(+4.15%)
Oct 21, 2019 4.480 4.650 4.470 4.580 13,984,242 +0.04(+0.88%)
Oct 18, 2019 4.700 4.750 4.500 4.540 14,483,500 -0.13(-2.78%)
Oct 17, 2019 4.780 4.810 4.610 4.670 14,954,422 -0.09(-1.89%)
Oct 16, 2019 4.700 4.925 4.600 4.760 13,089,380 +0.04(+0.85%)
Oct 15, 2019 4.600 4.920 4.551 4.720 22,800,316 +0.08(+1.72%)
Oct 14, 2019 4.450 4.660 4.320 4.640 17,979,798 +0.07(+1.53%)
Oct 11, 2019 4.300 4.640 4.300 4.570 20,157,200 +0.35(+8.29%)
Oct 10, 2019 4.170 4.260 4.130 4.220 14,024,023 +0.10(+2.43%)
Oct 09, 2019 4.170 4.220 4.030 4.120 18,080,036 +0.03(+0.73%)
Oct 08, 2019 4.050 4.200 4.020 4.090 17,532,722 -0.08(-1.92%)
Oct 07, 2019 4.270 4.415 4.150 4.170 16,509,091 -0.07(-1.65%)
Oct 04, 2019 4.250 4.365 4.110 4.240 17,461,200 +0.00(+0.00%)
Oct 03, 2019 4.130 4.260 3.980 4.240 21,749,203 +0.09(+2.17%)
Oct 02, 2019 4.220 4.400 4.120 4.150 21,433,947 -0.13(-3.04%)
Oct 01, 2019 4.480 4.590 4.160 4.280 23,204,989 -0.19(-4.25%)
Sep 30, 2019 4.510 4.510 4.360 4.470 18,212,308 -0.06(-1.32%)
Sep 27, 2019 4.630 4.760 4.510 4.530 19,940,900 -0.20(-4.23%)
Sep 26, 2019 5.080 5.090 4.680 4.730 20,471,087 -0.38(-7.44%)
Sep 25, 2019 5.130 5.350 5.090 5.110 20,109,189 -0.30(-5.55%)
Sep 24, 2019 5.760 5.790 5.360 5.410 17,732,216 -0.42(-7.20%)
Sep 23, 2019 5.750 5.890 5.660 5.830 15,797,178 +0.01(+0.17%)
Sep 20, 2019 5.850 5.960 5.760 5.820 29,824,600 -0.03(-0.51%)
Sep 19, 2019 6.040 6.080 5.810 5.850 16,481,275 -0.07(-1.18%)
Sep 18, 2019 5.880 6.030 5.790 5.920 18,611,142 -0.10(-1.66%)
Sep 17, 2019 6.410 6.410 5.890 6.020 34,420,178 -0.49(-7.53%)
Sep 16, 2019 6.240 6.660 6.070 6.510 50,573,644 +0.78(+13.61%)
Sep 13, 2019 5.670 5.840 5.535 5.730 18,588,500 +0.08(+1.42%)
Sep 12, 2019 5.570 5.690 5.380 5.650 22,963,762 -0.15(-2.59%)
Sep 11, 2019 5.560 5.810 5.430 5.800 30,560,444 +0.31(+5.65%)
Sep 10, 2019 5.480 5.730 5.450 5.490 27,825,891 +0.01(+0.18%)
Sep 09, 2019 5.170 5.520 5.040 5.480 23,799,991 +0.44(+8.73%)
Sep 06, 2019 4.860 5.160 4.740 5.040 21,077,900 +0.10(+2.02%)
Sep 05, 2019 4.790 5.010 4.780 4.940 19,489,620 +0.25(+5.33%)
Sep 04, 2019 4.610 4.780 4.550 4.690 17,032,770 +0.21(+4.69%)
Sep 03, 2019 4.420 4.510 4.220 4.480 16,967,832 -0.07(-1.54%)
Aug 30, 2019 4.610 4.725 4.375 4.550 13,729,800 -0.03(-0.66%)
Aug 29, 2019 4.470 4.690 4.460 4.580 15,215,652 +0.18(+4.09%)
Aug 28, 2019 4.300 4.520 4.210 4.400 18,253,334 +0.17(+4.02%)
Aug 27, 2019 4.300 4.340 4.110 4.230 13,485,792 -0.04(-0.94%)
Aug 26, 2019 4.320 4.490 4.220 4.270 14,814,450 +0.02(+0.47%)
Aug 23, 2019 4.420 4.625 4.240 4.250 22,361,398 -0.29(-6.39%)
Aug 22, 2019 4.670 4.740 4.510 4.540 16,596,921 -0.04(-0.87%)
Aug 21, 2019 4.670 4.830 4.530 4.580 17,022,344 -0.01(-0.22%)
Aug 20, 2019 4.580 4.630 4.315 4.590 20,561,355 -0.02(-0.43%)
Aug 19, 2019 4.330 4.695 4.330 4.610 29,052,069 +0.41(+9.76%)
Aug 16, 2019 3.900 4.230 3.860 4.200 21,675,700 +0.34(+8.81%)
Aug 15, 2019 3.900 3.920 3.760 3.860 25,330,233 -0.04(-1.03%)
Aug 14, 2019 4.130 4.130 3.890 3.900 32,286,137 -0.40(-9.30%)
Aug 13, 2019 4.290 4.600 4.270 4.300 24,703,980 -0.04(-0.92%)
Aug 12, 2019 4.300 4.370 4.120 4.340 24,466,856 +0.01(+0.23%)
Aug 09, 2019 4.620 4.630 4.300 4.330 25,003,700 -0.25(-5.46%)
Aug 08, 2019 4.690 4.700 4.330 4.580 40,430,462 -0.07(-1.51%)
Aug 07, 2019 4.670 4.750 4.450 4.650 29,909,834 -0.19(-3.93%)
Aug 06, 2019 5.090 5.140 4.640 4.840 26,261,672 -0.11(-2.22%)
Aug 05, 2019 5.130 5.130 4.790 4.950 26,871,028 -0.33(-6.25%)
Aug 02, 2019 5.750 5.800 5.160 5.280 28,754,700 -0.46(-8.01%)
Aug 01, 2019 5.990 6.000 5.510 5.740 23,076,695 -0.34(-5.59%)
Jul 31, 2019 5.960 6.280 5.940 6.080 26,686,956 +0.10(+1.67%)
Jul 30, 2019 5.300 6.050 5.260 5.980 33,197,825 +0.61(+11.36%)
Jul 29, 2019 5.570 5.580 5.280 5.370 23,337,028 -0.22(-3.94%)
Jul 26, 2019 5.700 5.735 5.530 5.590 13,024,499 -0.09(-1.58%)
Jul 25, 2019 6.050 6.090 5.610 5.680 18,345,634 -0.28(-4.70%)
Jul 24, 2019 5.930 6.125 5.925 5.960 10,545,630 +0.02(+0.34%)
Jul 23, 2019 5.850 5.960 5.800 5.940 13,983,052 +0.09(+1.54%)
Jul 22, 2019 5.840 6.040 5.750 5.850 14,741,616 +0.05(+0.86%)
Jul 19, 2019 5.650 5.810 5.630 5.800 12,845,700 +0.17(+3.02%)
Jul 18, 2019 5.800 5.800 5.570 5.630 19,202,184 -0.19(-3.26%)
Jul 17, 2019 6.070 6.150 5.800 5.820 14,992,241 -0.24(-3.96%)
Jul 16, 2019 6.370 6.370 5.990 6.060 20,718,016 -0.27(-4.27%)
Jul 15, 2019 6.520 6.540 6.290 6.330 12,073,620 -0.13(-2.01%)
Jul 12, 2019 6.270 6.510 6.260 6.460 11,952,300 +0.19(+3.03%)
Jul 11, 2019 6.480 6.520 6.230 6.270 14,370,034 -0.20(-3.09%)
Jul 10, 2019 6.280 6.500 6.250 6.470 15,217,016 +0.33(+5.37%)
Jul 09, 2019 6.150 6.190 6.030 6.140 9,944,508 -0.04(-0.65%)
Jul 08, 2019 6.160 6.380 6.080 6.180 16,009,030 +0.02(+0.32%)
Jul 05, 2019 6.030 6.170 5.985 6.160 8,562,800 +0.10(+1.65%)
Jul 03, 2019 6.140 6.180 6.010 6.060 7,437,900 -0.07(-1.14%)
Jul 02, 2019 6.400 6.420 6.080 6.130 16,179,733 -0.32(-4.96%)
Jul 01, 2019 6.600 6.770 6.440 6.450 16,174,419 +0.04(+0.62%)
Jun 28, 2019 6.320 6.435 6.270 6.410 15,577,000 +0.09(+1.42%)
Jun 27, 2019 6.310 6.430 6.230 6.320 11,917,586 -0.07(-1.10%)
Jun 26, 2019 6.310 6.640 6.270 6.390 20,289,997 +0.20(+3.23%)
Jun 25, 2019 6.130 6.300 6.020 6.190 14,709,828 +0.02(+0.32%)
Jun 24, 2019 6.280 6.370 6.140 6.170 13,807,452 -0.12(-1.91%)
Jun 21, 2019 6.320 6.495 6.140 6.290 17,785,700 +0.05(+0.80%)
Jun 20, 2019 6.250 6.480 6.190 6.240 22,100,277 +0.28(+4.70%)
Jun 19, 2019 5.910 6.070 5.760 5.960 14,623,934 +0.03(+0.51%)
Jun 18, 2019 5.610 5.990 5.610 5.930 24,710,498 +0.35(+6.27%)
Jun 17, 2019 5.400 5.670 5.320 5.580 21,424,533 +0.16(+2.95%)
Jun 14, 2019 5.560 5.590 5.280 5.420 27,634,900 -0.26(-4.58%)
Jun 13, 2019 5.630 5.700 5.445 5.680 23,635,534 +0.18(+3.27%)
Jun 12, 2019 5.830 5.840 5.470 5.500 24,978,405 -0.40(-6.78%)
Jun 11, 2019 6.100 6.100 5.880 5.900 19,016,052 -0.06(-1.01%)
Jun 10, 2019 6.150 6.290 5.940 5.960 20,123,828 -0.13(-2.13%)
Jun 07, 2019 6.110 6.180 5.900 6.090 15,159,000 -0.03(-0.49%)
Jun 06, 2019 6.030 6.150 5.900 6.120 19,655,734 +0.09(+1.49%)
Jun 05, 2019 6.250 6.380 5.870 6.030 21,875,769 -0.23(-3.67%)
Jun 04, 2019 6.370 6.480 6.230 6.260 17,959,511 -0.04(-0.63%)
Jun 03, 2019 6.260 6.350 6.140 6.300 19,062,808 +0.10(+1.61%)
May 31, 2019 6.430 6.510 6.125 6.200 27,773,300 -0.43(-6.49%)
May 30, 2019 6.730 6.980 6.560 6.630 18,000,337 -0.12(-1.78%)
May 29, 2019 6.560 6.760 6.400 6.750 14,920,822 +0.06(+0.90%)
May 28, 2019 6.800 6.890 6.650 6.690 10,892,151 -0.06(-0.89%)
May 24, 2019 6.980 7.080 6.680 6.750 11,081,200 -0.09(-1.32%)
May 23, 2019 7.070 7.110 6.570 6.840 26,190,414 -0.46(-6.30%)
May 22, 2019 7.550 7.585 7.240 7.300 9,591,266 -0.33(-4.33%)
May 21, 2019 7.430 7.830 7.430 7.630 12,255,553 +0.24(+3.25%)
May 20, 2019 7.390 7.500 7.300 7.390 7,232,686 -0.02(-0.27%)
May 17, 2019 7.440 7.700 7.410 7.410 8,260,800 -0.09(-1.20%)
May 16, 2019 7.480 7.750 7.460 7.500 9,503,620 +0.09(+1.22%)
May 15, 2019 7.270 7.520 7.230 7.410 8,522,014 +0.02(+0.27%)
May 14, 2019 7.180 7.550 7.160 7.390 14,007,897 +0.33(+4.67%)
May 13, 2019 7.330 7.410 6.930 7.060 16,750,117 -0.40(-5.36%)
May 10, 2019 7.580 7.610 7.280 7.460 11,095,000 -0.17(-2.23%)
May 09, 2019 7.500 7.640 7.320 7.630 11,905,551 +0.04(+0.53%)
May 08, 2019 7.360 7.710 7.330 7.590 14,731,321 +0.22(+2.99%)
May 07, 2019 7.470 7.480 7.250 7.370 16,038,976 -0.22(-2.90%)
May 06, 2019 7.560 7.630 7.440 7.590 13,729,344 -0.17(-2.19%)
May 03, 2019 7.600 7.850 7.420 7.760 16,354,900 +0.28(+3.74%)
May 02, 2019 7.490 7.540 7.200 7.480 26,012,167 -0.16(-2.09%)
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.