$16.30 +0.55 (%) Transocean Ltd - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIG historical data

Date Open High Low Close Volume
1/30/201515.7016.4915.3516.3012,378,487
1/29/201516.1716.2715.5315.759,884,213
1/28/201516.9516.9816.1616.4913,062,772
1/27/201516.4416.9816.4216.989,263,899
1/26/201515.8116.5315.7116.498,253,538
1/23/201516.0516.2315.6615.678,445,832
1/22/201516.3616.3915.4216.1116,086,396
1/21/201515.5216.1115.4416.0610,492,646
1/20/201515.8815.9015.0115.3812,314,829
1/16/201515.3816.1515.3715.7219,417,758
1/15/201515.9116.0915.1815.2114,400,794
1/14/201515.2815.6714.5015.4722,141,169
1/13/201515.5115.7915.2815.5215,714,236
1/12/201515.8515.8515.2515.5112,045,953
1/9/201516.3116.3915.8016.1013,680,090
1/8/201516.4216.5516.1516.2713,991,305
1/7/201516.6216.7616.0916.3012,298,572
1/6/201516.8417.0516.2816.4616,159,020
1/5/201517.6517.6616.5716.8416,783,949
1/2/201518.2318.4717.7318.1211,580,120
12/31/201418.4218.6518.2018.3310,590,096
12/30/201418.6318.9818.2818.6810,603,712
12/29/201419.1019.2818.6718.7910,827,816
12/26/201419.0019.3318.5818.897,770,006
12/24/201418.9819.0018.2518.776,754,062
12/23/201419.4019.7118.7819.1411,555,851
12/22/201419.8719.9418.7619.3516,592,474
12/19/201418.3919.8518.3119.7038,212,122
12/18/201418.9219.1517.5718.2625,783,212
12/17/201417.0018.8816.8818.2128,287,663
12/16/201416.2017.7415.9716.7825,492,686
12/15/201416.8216.9916.1916.2515,814,799
12/12/201416.8717.2916.4116.4718,846,702
12/11/201417.5117.9416.9417.0217,548,893
12/10/201417.9117.9217.1417.3922,907,725
12/9/201417.9118.7817.8218.2320,727,892
12/8/201418.4618.5017.7017.7919,874,356
12/5/201418.4919.3818.4618.7216,385,624
12/4/201419.2419.3618.5118.6818,654,403
12/3/201419.5720.3619.3519.5715,986,954
12/2/201419.9920.2419.1619.3819,868,926
12/1/201421.0321.1019.6519.9931,860,823
11/28/201421.5321.6620.8821.0114,077,183
11/26/201424.6924.7223.0923.2724,978,555
11/25/201425.7425.8025.2225.318,523,795
11/24/201425.8826.0425.3525.608,624,722
11/21/201425.9526.6325.5225.9310,474,480
11/20/201425.3625.8325.3425.527,198,758
11/19/201425.6925.7825.1025.3610,736,613
11/18/201426.4826.6625.6625.859,355,250
11/17/201426.1726.4125.4926.2011,424,945
11/14/201426.4126.9825.5926.0511,921,537
11/13/201427.0627.3725.7526.2917,029,439
11/12/201427.9128.0127.0127.0813,563,673
11/11/201429.2029.3928.5228.728,495,832
11/10/201430.3830.5929.0829.2811,724,662
11/7/201429.0030.2428.6829.7119,048,646
11/6/201428.8529.9728.3829.9210,413,936
11/5/201427.9229.2327.6228.8911,604,894
11/4/201428.4728.5027.0827.3515,114,084
11/3/201429.7529.8428.7228.879,779,144
10/31/201429.3529.8428.5729.839,184,411
10/30/201429.2229.8329.0829.497,573,052
10/29/201430.0930.6629.4229.908,592,371
10/28/201428.9329.9328.3929.8910,494,415
10/27/201429.8429.8428.4928.5213,353,605
10/24/201430.4930.5229.5630.216,462,946
10/23/201429.9930.9829.6330.4712,307,121
10/22/201430.4331.1129.3829.4210,355,074
10/21/201429.6430.5829.4630.489,104,024
10/20/201428.7229.3328.3329.328,704,605
10/17/201430.5030.9428.2828.7817,055,393
10/16/201428.5130.9028.4330.1514,651,016
10/15/201428.3729.6027.9129.4414,930,671
10/14/201429.2030.3228.2828.9714,263,638
10/13/201429.0230.3228.8128.9213,213,120
10/10/201429.2830.1928.2928.7316,921,928
10/9/201430.9331.0829.5129.8212,682,304
10/8/201430.9731.2429.7731.1615,548,698
10/7/201430.9032.2130.7230.9311,321,121
10/6/201430.3731.1830.1530.9411,156,192
10/3/201431.5431.6230.0730.1516,009,337
10/2/201430.8631.8130.1831.5821,752,625
10/1/201431.7632.4130.8731.0514,204,833
9/30/201432.3832.4931.7631.9710,432,263
9/29/201432.7532.8132.3732.598,604,526
9/26/201432.5233.3132.4533.276,703,872
9/25/201432.7532.9732.2032.499,377,433
9/24/201433.4133.4132.3433.0212,411,643
9/23/201433.5233.7333.1433.4310,227,089
9/22/201434.0934.1433.4833.639,213,678
9/19/201435.4735.5033.7634.0814,482,030
9/18/201434.7935.1834.0635.1512,105,706
9/17/201435.5335.5634.5734.7710,395,310
9/16/201435.4135.9835.3035.377,320,523
9/15/201435.7936.1535.3835.568,398,693
9/12/201437.0437.1435.7935.8616,656,588
9/11/201436.7337.4436.6937.375,678,846
9/10/201437.0937.4736.7737.255,333,204
9/9/201437.2137.5637.0137.154,834,709
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center