$11.10 -0.06 (%) Transocean Ltd - New York Stock Exchange, Inc.

Apr. 28, 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
4/28/201611.0811.5510.8711.1020,847,900
4/27/201610.5111.2010.4711.1621,635,628
4/26/201610.3310.499.9510.3214,271,081
4/25/201610.6310.8710.1510.2615,105,425
4/22/201610.7511.2510.4310.7920,748,173
4/21/201610.8311.1010.3810.5317,685,995
4/20/201610.5110.9510.3710.7618,111,912
4/19/20169.8510.949.8310.6830,570,349
4/18/20169.229.899.109.7519,311,763
4/15/20169.069.879.019.7225,996,624
4/14/201610.0810.109.139.2621,746,454
4/13/20169.5810.209.509.8924,808,172
4/12/20169.009.738.859.5923,262,232
4/11/20168.729.008.718.8712,760,675
4/8/20168.728.898.628.6716,715,144
4/7/20168.638.768.348.4118,661,867
4/6/20168.869.058.588.6820,211,621
4/5/20168.478.748.348.6414,438,568
4/4/20168.589.018.468.5516,920,175
4/1/20168.888.888.408.5824,094,892
3/31/20168.859.278.829.1419,253,173
3/30/20168.669.248.548.8953,552,670
3/29/20168.828.978.508.8821,646,111
3/28/20169.439.559.009.319,218,503
3/24/20169.029.518.979.3812,334,812
3/23/20169.9210.009.149.2716,019,776
3/22/20169.9410.189.9110.0020,023,306
3/21/201610.5510.7510.2710.5316,399,887
3/18/201611.5611.6510.6810.7835,964,223
3/17/201611.3011.8611.1811.7116,051,891
3/16/201611.0611.3210.8111.2213,958,686
3/15/201611.1011.1410.5111.0413,623,177
3/14/201610.8311.5210.7711.2614,737,079
3/11/201611.1911.7911.0211.2517,038,690
3/10/201610.9311.2810.4610.9617,876,363
3/9/201611.5511.5810.8411.1714,217,512
3/8/201612.6612.6811.4011.4125,108,395
3/7/201612.4713.2512.3112.7127,253,165
3/4/201610.9013.4810.6912.7153,611,246
3/3/20169.6011.009.5710.8323,211,181
3/2/20168.839.888.819.8417,781,153
3/1/20168.779.268.459.0716,238,270
2/29/20168.758.998.608.6512,623,668
2/26/20168.319.188.258.6520,462,856
2/25/20168.118.367.858.2317,945,874
2/24/20167.888.317.678.2022,306,905
2/23/20168.548.828.458.5412,519,291
2/22/20168.538.928.518.8310,436,863
2/19/20168.488.618.088.3315,104,529
2/18/20169.269.758.428.6616,544,172
2/17/20168.639.368.629.1312,699,391
2/16/20169.019.018.488.6611,375,612
2/12/20168.919.168.578.8612,111,149
2/11/20168.628.798.238.6111,675,261
2/10/20168.649.198.648.788,569,934
2/9/20169.499.538.388.9113,569,428
2/8/20169.889.899.259.5510,850,894
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center