$14.49 -0.84 (%) Transocean Ltd - NYSE

Mar. 27, 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
3/27/201515.0315.0514.4514.499,544,454
3/26/201515.5215.8015.1915.338,478,507
3/25/201515.0815.5115.0315.2410,109,902
3/24/201515.3915.5314.8114.8311,228,466
3/23/201515.1415.5415.1315.329,644,191
3/20/201514.5115.0314.4114.9916,940,378
3/19/201514.7014.7214.1414.1614,406,104
3/18/201514.2515.4914.0315.2513,121,111
3/17/201513.8014.0813.6214.029,629,160
3/16/201513.5413.9313.2813.8811,039,854
3/13/201514.1314.1313.5113.6010,854,320
3/12/201514.5714.6114.1014.277,887,256
3/11/201514.2914.5514.0414.427,383,823
3/10/201514.3914.7314.1414.2711,035,547
3/9/201515.5715.5914.5614.5816,765,153
3/6/201516.0716.3815.5015.5211,909,783
3/5/201516.5716.6116.0016.008,806,013
3/4/201516.2216.7116.0016.607,801,633
3/3/201516.1516.9816.0616.5110,366,955
3/2/201515.8216.5115.6016.4812,890,966
2/27/201516.0016.3115.7316.1311,099,279
2/26/201516.5616.8515.6515.7916,379,424
2/25/201516.1316.3415.8716.0414,707,839
2/24/201516.3616.4215.7415.9515,645,224
2/23/201516.6516.7016.1616.2612,487,820
2/20/201517.4917.6016.8117.0110,521,253
2/19/201517.3117.7516.9217.4110,657,889
2/18/201518.3018.3517.6017.7612,149,763
2/17/201518.7519.1118.2119.0515,425,384
2/13/201519.1219.1618.8519.058,062,521
2/12/201518.9419.3118.5418.637,946,896
2/11/201518.6618.9018.0118.3810,419,852
2/10/201519.9119.9218.6719.1615,944,466
2/9/201518.5620.6518.5220.4421,095,630
2/6/201518.1918.7518.1318.5113,015,744
2/5/201517.9518.1517.8017.948,520,765
2/4/201517.9818.0517.3317.7312,907,273
2/3/201518.0018.9717.9318.4022,162,784
2/2/201516.5317.3416.3717.2816,711,908
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center