$31.05 0.00 (%) Transocean Ltd - NYSE

Oct. 1, 2014 | 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
10/1/201431.7632.4130.8731.0514,204,833
9/30/201432.3832.4931.7631.9710,306,578
9/29/201432.7532.8132.3732.598,428,375
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
9/8/201437.6037.6637.2037.265,612,232
9/5/201437.6137.7637.3537.6010,393,058
9/4/201438.0238.8737.4037.7614,732,972
9/3/201438.2038.6538.0038.054,164,279
9/2/201438.7138.7137.8437.985,472,579
8/29/201438.5038.7638.3838.653,905,481
8/28/201438.4738.5338.1538.414,137,301
8/27/201438.2138.8238.0538.595,438,122
8/26/201437.4938.8337.4238.528,756,669
8/25/201438.0538.0737.3337.485,282,048
8/22/201438.5638.5937.6737.976,192,820
8/21/201438.7938.8738.4238.674,499,431
8/20/201439.0539.0538.3338.725,645,179
8/19/201439.4439.6939.2639.535,441,359
8/18/201439.2539.5439.0539.254,565,370
8/15/201439.0539.2038.5839.185,023,002
8/14/201438.9739.1038.6438.816,918,368
8/13/201439.2439.4938.5138.595,701,715
8/12/201439.2639.5638.9839.134,437,698
8/11/201439.1539.5938.7739.575,453,135
8/8/201438.5138.9538.1538.925,775,383
8/7/201439.3939.3938.0138.2312,920,084
8/6/201438.5438.9838.1338.158,470,193
8/5/201439.4339.4438.1238.5711,726,426
8/4/201439.5039.7639.0439.499,503,142
8/1/201440.3740.7339.7640.446,209,579
7/31/201441.2241.3340.2840.347,846,234
7/30/201441.2841.7941.2241.274,141,377
7/29/201441.6741.8741.4041.413,113,356
7/28/201441.9842.0041.2441.484,591,846
7/25/201442.0042.3941.8042.073,724,510
7/24/201442.9442.9742.0042.038,583,490
7/23/201443.4943.5643.0743.283,420,507
7/22/201443.2343.7943.1143.663,344,698
7/21/201442.7643.2442.4243.184,938,590
7/18/201443.2943.6042.8042.825,280,789
7/17/201444.3344.4543.2743.305,969,122
7/16/201443.7344.4943.5344.454,007,100
7/15/201443.4844.0642.8143.615,222,545
7/14/201443.0443.5242.9343.383,116,103
7/11/201443.0243.3042.7242.894,725,053
7/10/201443.0843.5342.7243.255,214,067
7/9/201443.4343.8543.1843.823,841,422
7/8/201443.5743.6743.0143.476,841,098
7/7/201444.4944.5643.9043.942,872,226
7/3/201444.7244.8144.3044.342,389,813
7/2/201444.6545.0444.2944.724,464,810
7/1/201445.0745.2144.4544.654,238,564
6/30/201444.4345.2244.3245.033,844,626
6/27/201443.8144.5943.7744.532,637,178
6/26/201444.7244.7843.3744.124,722,099
6/25/201444.5845.0244.4644.773,882,199
6/24/201445.8945.9444.5644.725,367,934
6/23/201445.8046.1245.5146.004,105,848
6/20/201444.8345.6544.7545.385,426,471
6/19/201444.8045.0044.5144.733,213,618
6/18/201444.9145.1044.3944.924,646,617
6/17/201444.4745.1544.2045.094,844,887
6/16/201444.3445.0944.0244.736,269,391
6/13/201444.0444.3443.6444.334,115,685
6/12/201442.5643.8142.4943.805,261,601
6/11/201442.2242.3942.0142.332,851,629
6/10/201442.8942.9542.4942.593,705,627
6/9/201442.7543.2442.6343.063,290,054
6/6/201442.2742.8142.2042.633,490,450
6/5/201441.8042.3541.4142.323,716,190
6/4/201441.8342.0341.7041.872,637,483
6/3/201441.6842.1841.4542.094,107,820
6/2/201442.2642.3641.5541.625,701,235
5/30/201442.2642.7541.9442.493,468,980
5/29/201442.1942.7242.0842.375,056,023
5/28/201442.4842.5541.4242.025,739,308
5/27/201443.0443.3742.8543.365,968,028
5/23/201442.6442.9742.4142.553,407,377
5/22/201442.0042.6842.0042.613,293,237
5/21/201441.4941.9541.4441.943,487,782
5/20/201441.5041.6741.0941.292,896,431
5/19/201441.7541.8441.3941.434,319,418
5/16/201441.6141.7341.1441.604,094,319
5/15/201442.1442.1441.2841.754,810,741
5/14/201442.1942.4942.0942.202,737,689
5/13/201442.3842.5042.0842.323,851,277
5/12/201442.0042.5641.7042.514,705,603
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center