$10.28 +0.09 (%) Transocean Ltd - NYSE

Feb. 5, 2016 | 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
2/5/201610.0510.839.8910.2816,193,113
2/4/20169.3710.269.3610.1914,982,096
2/3/20169.199.438.509.3511,520,606
2/2/20169.519.538.839.0514,275,512
2/1/20169.959.989.619.7910,538,773
1/29/20169.9510.459.9010.4210,596,270
1/28/201610.2510.379.6710.0317,370,790
1/27/20169.6110.209.489.849,727,615
1/26/20169.659.779.399.708,791,915
1/25/20169.669.879.259.2911,079,521
1/22/201610.1210.409.489.7715,501,758
1/21/20169.0310.158.989.7215,064,638
1/20/20169.049.298.579.0816,490,039
1/19/20169.759.838.959.2912,040,968
1/15/20169.8110.039.479.8613,870,951
1/14/20169.9310.579.7110.5414,012,798
1/13/201610.4610.619.519.8015,669,808
1/12/201610.6410.689.7810.2816,645,430
1/11/201610.8410.8510.1610.3414,374,107
1/8/201611.0811.1210.6110.7511,881,792
1/7/201611.0511.6210.9311.0014,142,445
1/6/201611.6511.6811.1011.5218,277,477
1/5/201612.3212.3611.7712.1510,328,693
1/4/201612.3212.5811.9212.5511,197,109
12/31/201512.2312.5112.1612.385,609,911
12/30/201512.3712.7712.1112.277,538,545
12/29/201512.7012.8812.5112.715,619,646
12/28/201512.8012.8412.2412.346,303,200
12/24/201513.1013.2012.9112.983,164,154
12/23/201512.9913.1912.8213.127,414,919
12/22/201512.2412.6312.1712.557,107,070
12/21/201512.2812.3811.9512.129,064,537
12/18/201512.7712.8712.1612.2615,912,403
12/17/201513.2013.2712.8913.0010,609,573
12/16/201513.3913.8113.0913.3310,880,179
12/15/201512.8913.4412.8813.388,136,982
12/14/201512.5712.7112.2312.649,476,872
12/11/201512.9512.9712.6012.6910,683,325
12/10/201512.9613.3612.8813.157,150,439
12/9/201513.5613.7512.9213.0710,850,595
12/8/201513.1313.4713.0313.269,969,184
12/7/201513.1713.3313.0013.2711,990,755
12/4/201513.8113.9913.2513.5016,924,516
12/3/201514.1914.5014.0114.0411,336,671
12/2/201513.9014.2613.7713.837,847,934
12/1/201514.1014.3313.9514.208,338,076
11/30/201514.3914.6514.1714.368,212,743
11/27/201514.2914.4814.0314.123,634,756
11/25/201514.2214.6114.0914.486,046,892
11/24/201514.2414.6414.0514.599,717,754
11/23/201513.7714.1913.6113.979,071,814
11/20/201514.3214.4413.7113.9112,020,233
11/19/201514.6014.9113.9414.1710,427,747
11/18/201514.9015.2014.5414.708,847,521
11/17/201514.5214.7814.1614.516,395,974
11/16/201514.2114.5313.9714.457,273,943
11/13/201514.0714.5013.7914.2412,115,346
11/12/201514.2214.5813.9614.178,963,482
11/11/201515.1215.1314.0714.5312,987,183
11/10/201515.0015.3114.9014.988,868,149
11/9/201515.5115.5214.8315.0510,054,643
11/6/201515.2815.5414.9115.0711,152,689
11/5/201516.2316.2315.3215.4723,601,514
11/4/201516.8017.1116.6016.8512,139,329
11/3/201516.8217.1716.4016.8214,250,913
11/2/201515.6916.8115.5716.7012,754,544
10/30/201515.2516.0015.1615.8311,890,106
10/29/201515.1515.9115.1015.278,004,129
10/28/201514.8315.9314.7915.3511,214,981
10/27/201514.7215.2114.5314.7610,671,041
10/26/201515.7415.7914.9815.098,231,849
10/23/201515.7116.1015.4915.759,283,919
10/22/201515.5516.2915.4515.8812,390,560
10/21/201515.2715.5915.1415.477,724,819
10/20/201514.9915.6414.8515.509,404,666
10/19/201515.3815.6115.0115.169,188,199
10/16/201516.4816.5915.6515.9110,078,973
10/15/201515.8916.5215.5516.3711,557,286
10/14/201515.6616.1915.6216.0711,695,321
10/13/201515.4916.1115.3315.598,236,532
10/12/201516.5816.6315.4615.6912,812,119
10/9/201516.5117.1916.4016.9816,302,980
10/8/201515.9116.4015.4416.3018,299,768
10/7/201516.3116.8015.0516.3425,611,503
10/6/201514.7616.0014.5715.7521,150,088
10/5/201513.8614.7213.7514.6918,359,290
10/2/201512.4513.6012.3213.5611,910,416
10/1/201513.3713.6612.3712.5015,395,326
9/30/201512.5112.9512.2612.9213,566,970
9/29/201512.2912.7012.1012.3512,764,573
9/28/201512.5312.5511.8811.9915,007,701
9/25/201513.0813.1212.4712.5814,266,907
9/24/201513.7813.9512.3813.0124,802,414
9/23/201514.3514.4513.5813.6614,507,389
9/22/201514.0914.7013.9514.4911,390,444
9/21/201514.7014.7614.1514.349,695,719
9/18/201515.4915.5014.2014.3122,269,505
9/17/201515.6216.0715.3715.7714,358,469
9/16/201515.4116.2015.4015.8016,022,323
9/15/201514.5215.5914.5015.3816,507,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center