$15.42 +0.58 (%) Transocean Ltd - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIG historical data

Date Open High Low Close Volume
12/9/201614.9615.5014.8815.4222,162,735
12/9/201619.4219.4219.4219.42135
12/8/201614.6714.9514.4114.8419,483,433
12/8/201619.2219.2219.2219.22335
12/7/201614.1214.6314.0114.5518,559,997
12/7/201619.1119.1119.1119.110
12/6/201613.6114.4413.4814.2517,995,375
12/6/201619.1119.1119.1119.112,565
12/5/201613.4714.1613.4713.9819,786,417
12/5/201619.1719.1719.1319.134,500
12/2/201613.2413.6913.1413.3515,099,628
12/2/201619.0919.1219.0819.083,927
12/1/201613.2214.0012.9613.3732,363,847
12/1/201619.2219.2219.2019.20940
11/30/201611.8213.2811.8212.9043,157,259
11/30/201619.5219.5219.5219.522,822
11/29/201611.1011.1010.6211.0222,251,355
11/29/201619.3919.3919.3919.390
11/28/201611.7111.8011.3311.4011,105,990
11/28/201619.4619.4619.3919.39897
11/25/201611.6411.7211.5011.665,021,862
11/25/201619.2519.2519.2519.250
11/24/201619.2519.2519.2519.252,225
11/23/201611.4711.8111.4211.777,937,796
11/23/201619.2519.2519.2519.25230
11/22/201611.6911.7411.3111.5314,791,018
11/22/201619.0619.0619.0619.0624
11/21/201611.5011.8511.4511.6616,131,679
11/21/201619.0219.0618.9319.068,753
11/18/201611.0711.4011.0011.2114,752,642
11/18/201619.1119.1119.1119.113,400
11/17/201610.9111.4210.9111.0114,073,493
11/17/201619.0819.1819.0519.181,568
11/16/201610.8110.8910.5310.8312,654,890
11/16/201619.0219.0219.0219.0250
11/15/201610.6111.0610.6110.8212,955,746
11/15/201619.0019.0219.0019.023,010
11/14/201610.2710.7010.1410.6321,180,015
11/14/201619.0219.0219.0119.01290
11/11/201610.3610.479.9510.3714,414,817
11/11/201619.1119.1119.1119.110
11/10/201610.1810.6810.1810.5015,033,317
11/10/201619.4219.4219.0919.112,630
11/9/20169.6610.369.6610.2514,373,054
11/9/201619.6919.6919.6919.69578
11/8/20169.709.999.579.8512,319,611
11/8/201619.7619.7619.7619.76500
11/7/20169.879.879.609.7311,755,506
11/7/201619.5719.5719.5719.570
11/4/20169.859.949.659.6716,625,668
11/4/201619.5719.5719.5719.570
11/3/20169.6710.329.579.8727,368,099
11/3/201619.5719.5719.5719.570
11/2/20169.509.569.109.2920,245,898
11/2/201619.8419.8419.5719.571,900
11/1/20169.719.799.409.5911,332,111
11/1/201619.9119.9119.9119.912,500
10/31/201610.1610.199.609.6113,400,042
10/31/201619.9419.9419.9419.942,584
10/28/201610.3210.5010.0710.2112,103,351
10/28/201619.7619.7619.7619.760
10/27/201610.3610.4910.2410.3811,944,157
10/27/201619.7319.7619.7319.762,750
10/26/201610.0210.349.8610.3211,533,498
10/26/201619.6519.6519.6519.650
10/25/201610.1310.379.9910.038,959,886
10/25/201619.6519.6519.6519.6526
10/24/201610.4310.509.9710.1113,201,607
10/24/201619.6519.6519.6519.65500
10/21/201610.4810.5610.3810.508,151,599
10/21/201619.6619.6619.6619.661,230
10/20/201610.3110.5910.2710.599,036,772
10/20/201619.7519.7519.7519.750
10/19/201610.0610.6310.0210.4622,554,986
10/19/201619.6119.7519.6019.75980
10/18/20169.9510.029.849.907,374,880
10/18/201619.4219.4219.4219.420
10/17/20169.699.799.619.787,267,505
10/17/201619.4219.4219.4219.4265
10/14/201610.0310.079.689.7012,579,574
10/14/201619.7519.7519.4219.4212,550
10/13/20169.9110.069.639.9116,675,223
10/13/201619.5919.5919.5919.590
10/12/201610.1410.189.9010.0810,291,363
10/12/201619.5819.5919.5719.591,700
10/11/201610.3110.3310.1010.236,261,660
10/11/201619.5119.5119.5119.512,525
10/10/201610.2610.5010.2510.3810,499,175
10/7/201610.1710.3010.0310.1210,080,402
10/7/201619.6919.6919.6019.604,330
10/6/201610.1710.319.9210.0711,133,358
10/6/201620.3520.3520.3520.3597
10/5/20169.7110.159.6210.0817,378,506
10/5/201620.3520.3520.3520.3550
10/4/201610.1110.259.499.5221,874,150
10/4/201620.3520.3520.3520.3550
10/3/201610.6710.679.819.8524,355,965
10/3/201620.3520.3520.3520.35710
9/30/201610.5710.7610.3710.6615,526,408
9/30/201620.5220.5420.5220.547,488
  • Showing 1-100 of 1,317 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center