Transocean Ltd $40.58

down 0.00


17/4/2014 06:40 PM  |  NYSE : RIG  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RIG historical data

Date Open High Low Close Volume
4/16/201441.3941.4740.3540.585,792,220
4/15/201441.1341.5540.9641.495,479,270
4/14/201439.9941.0739.5741.055,939,480
4/11/201440.6040.6239.4139.456,238,420
4/10/201440.7941.3840.5540.605,246,680
4/9/201442.5242.5240.7140.896,529,280
4/8/201441.2942.3241.2442.035,829,380
4/7/201441.6541.6741.0041.325,043,630
4/4/201441.5042.0841.4441.615,280,550
4/3/201441.4241.5040.9741.324,591,010
4/2/201441.2341.7841.0841.414,293,650
4/1/201441.3541.4740.8841.215,597,740
3/31/201441.3541.4841.0741.343,937,830
3/28/201440.6741.2540.5441.194,213,760
3/27/201440.5341.1040.3340.364,649,370
3/26/201440.7441.1140.4340.474,372,100
3/25/201440.2840.6939.9540.634,329,510
3/24/201440.4740.6239.8339.884,293,040
3/21/201440.3440.8740.1840.408,919,790
3/20/201439.4240.4539.3340.125,395,140
3/19/201439.9440.1939.5639.816,270,510
3/18/201438.7139.4138.5839.195,608,320
3/17/201438.9639.1138.4738.916,072,860
3/14/201439.4739.7038.5538.848,914,770
3/13/201440.9740.9739.1439.5414,969,500
3/12/201441.3841.6440.7240.796,329,070
3/11/201441.9442.6041.5841.684,503,850
3/10/201442.0342.1641.2741.865,256,230
3/7/201442.6242.6241.8942.075,138,450
3/6/201442.6043.0042.3642.566,073,750
3/5/201441.9042.7441.7542.435,217,200
3/4/201441.9442.2341.3742.004,661,700
3/3/201441.3642.3441.3141.674,977,780
2/28/201442.4942.5342.0642.406,032,130
2/27/201443.3943.4041.4442.5512,710,900
2/26/201443.5143.6442.9643.015,172,610
2/25/201443.6943.7242.2543.428,598,140
2/24/201443.2044.1043.1843.924,969,200
2/21/201443.0743.5242.9143.143,622,880
2/20/201443.0543.3942.7542.983,792,390
2/19/201442.5043.3542.3042.795,155,210
2/18/201442.9643.1842.0543.007,477,520
2/14/201443.3343.7043.0943.135,088,950
2/13/201443.1743.4542.7243.364,616,190
2/12/201444.1944.2043.1443.194,577,080
2/11/201442.6844.2042.6043.855,821,090
2/10/201442.5042.7342.0242.263,967,020
2/7/201442.7142.7542.0042.335,340,550
2/6/201441.9442.5841.7342.365,798,000
2/5/201442.2742.3541.4441.614,762,700
2/4/201442.3242.7242.1442.423,786,470
2/3/201443.0843.1442.2042.475,831,650
1/31/201443.0743.6742.8043.283,386,520
1/30/201443.9743.9843.3243.673,833,930
1/29/201444.2744.3143.5943.856,464,930
1/28/201444.8945.3744.5344.974,588,800
1/27/201444.5845.3444.4345.255,539,930
1/24/201445.0245.0344.1444.256,511,440
1/23/201446.3446.3444.9545.439,870,160
1/22/201446.9046.9746.3346.832,551,370
1/21/201446.8947.1246.4546.753,258,490
1/17/201447.1047.4546.4546.696,599,460
1/16/201447.7247.7346.8747.204,400,260
1/15/201448.2748.3547.3247.534,898,120
1/14/201447.9248.4447.7948.312,488,490
1/13/201448.4948.5347.2047.494,774,680
1/10/201448.8948.9048.4448.532,901,800
1/9/201448.6948.7047.9848.503,076,510
1/8/201448.7848.7848.0948.504,605,980
1/7/201448.9849.2248.6349.103,118,010
1/6/201449.0249.0248.6248.763,877,060
1/3/201449.0349.1248.4748.672,218,990
1/2/201449.3749.5848.7948.912,705,000
12/31/201348.9349.4348.8149.422,730,580
12/30/201349.4249.4448.7348.842,985,080
12/27/201348.6049.2548.4648.862,928,050
12/26/201348.3248.5048.1148.172,157,940
12/24/201347.3048.4747.2548.121,952,860
12/23/201347.5147.5247.0447.192,383,400
12/20/201346.8547.3046.8347.005,746,230
12/19/201347.6947.7046.7747.155,818,860
12/18/201347.9548.1547.3348.024,591,020
12/17/201348.0248.2447.7248.133,391,560
12/16/201348.1048.4248.0548.213,111,970
12/13/201348.6848.7048.1448.222,459,580
12/12/201348.4548.8948.2348.632,672,010
12/11/201349.3349.3448.3248.553,877,160
12/10/201349.4549.6049.0949.253,652,730
12/9/201349.6249.7949.1649.572,900,430
12/6/201349.9049.9749.5249.773,035,720
12/5/201350.0750.1549.6149.713,178,390
12/4/201349.8250.4749.7650.293,374,430
12/3/201349.7550.4549.6350.103,616,190
12/2/201350.2550.6849.9150.223,401,550
11/29/201350.4650.7050.2650.381,600,460
11/27/201350.3950.7550.1850.542,916,750
11/26/201350.4450.6950.2050.404,376,710
11/25/201351.5351.6150.6651.004,296,050
11/22/201352.3152.6251.6752.094,234,680
11/21/201353.6453.6851.5652.388,108,920
Trading Center