Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Transocean Ltd
(NY:
RIG
)
5.680
+0.080 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
67.63
69.06
65.25
66.72
5,742,212
+0.21(+0.31%)
Apr 29, 2009
65.63
67.32
65.25
66.51
4,295,444
+1.85(+2.86%)
Apr 28, 2009
64.73
65.27
63.62
64.66
3,816,988
-1.17(-1.77%)
Apr 27, 2009
65.94
66.74
65.25
65.83
3,807,706
-1.60(-2.38%)
Apr 24, 2009
65.88
68.67
65.41
67.43
5,695,139
+2.88(+4.46%)
Apr 23, 2009
64.79
65.99
63.52
64.55
5,227,895
+1.26(+1.98%)
Apr 22, 2009
63.41
65.04
62.53
63.30
5,509,952
+0.02(+0.03%)
Apr 21, 2009
61.69
64.34
61.50
63.28
6,958,017
-0.09(-0.14%)
Apr 20, 2009
65.11
65.63
62.80
63.36
5,787,947
-4.82(-7.08%)
Apr 17, 2009
66.31
68.68
66.12
68.19
6,375,882
+2.12(+3.20%)
Apr 16, 2009
65.79
66.50
64.43
66.07
5,641,146
+0.51(+0.78%)
Apr 15, 2009
65.61
66.64
64.59
65.56
4,434,952
-0.40(-0.60%)
Apr 14, 2009
65.25
67.94
64.26
65.95
6,287,305
+0.23(+0.35%)
Apr 13, 2009
64.13
66.35
63.96
65.73
4,487,253
-0.34(-0.51%)
Apr 09, 2009
64.30
66.17
64.28
66.06
6,087,172
+3.58(+5.73%)
Apr 08, 2009
61.22
63.18
60.87
62.48
4,892,906
+0.61(+0.99%)
Apr 07, 2009
62.29
62.78
61.16
61.87
5,095,192
-1.74(-2.74%)
Apr 06, 2009
63.56
63.72
61.96
63.61
4,002,330
-1.17(-1.80%)
Apr 03, 2009
61.92
65.61
61.07
64.78
6,428,415
+2.87(+4.63%)
Apr 02, 2009
60.89
62.77
60.31
61.91
7,496,726
+3.26(+5.56%)
Apr 01, 2009
57.31
59.35
56.11
58.65
5,219,757
+0.47(+0.82%)
Mar 31, 2009
60.19
60.75
57.68
58.17
6,720,222
-1.25(-2.10%)
Mar 30, 2009
59.17
59.79
57.84
59.42
4,811,263
-3.84(-6.06%)
Mar 26, 2009
64.40
66.40
61.33
63.26
11,697,886
-0.56(-0.88%)
Mar 25, 2009
63.03
64.04
59.47
63.82
8,355,015
+0.88(+1.40%)
Mar 24, 2009
63.08
64.15
61.21
62.94
5,618,842
-1.20(-1.87%)
Mar 23, 2009
62.37
64.15
62.30
64.14
7,559,024
+5.18(+8.79%)
Mar 20, 2009
60.61
61.30
58.39
58.95
7,308,922
-3.42(-5.48%)
Mar 19, 2009
61.41
62.90
59.79
62.37
10,537,152
+3.74(+6.38%)
Mar 18, 2009
56.84
59.46
55.49
58.63
9,454,409
+1.61(+2.83%)
Mar 17, 2009
55.90
57.15
54.18
57.02
5,331,233
+1.57(+2.84%)
Mar 16, 2009
54.86
56.96
53.29
55.45
7,165,912
+0.83(+1.52%)
Mar 13, 2009
55.71
56.57
54.19
54.61
0
-0.56(-1.02%)
Mar 12, 2009
53.00
55.51
52.52
55.18
7,690,589
+2.73(+5.20%)
Mar 11, 2009
52.94
53.10
51.54
52.45
8,546,273
+0.81(+1.57%)
Mar 10, 2009
50.82
52.73
50.40
51.64
9,435,697
+2.47(+5.03%)
Mar 09, 2009
50.34
52.56
48.64
49.17
10,180,240
-1.36(-2.70%)
Mar 06, 2009
51.82
52.60
49.04
50.53
0
-0.39(-0.76%)
Mar 05, 2009
54.97
55.85
49.69
50.92
15,598,070
-4.88(-8.75%)
Mar 04, 2009
57.14
57.31
54.62
55.80
13,678,324
+1.36(+2.51%)
Mar 02, 2009
57.35
58.50
53.68
54.44
10,185,043
-4.66(-7.88%)
Feb 27, 2009
57.58
61.65
56.87
59.09
0
+0.01(+0.02%)
Feb 26, 2009
58.66
60.70
58.10
59.08
8,899,433
+1.64(+2.86%)
Feb 25, 2009
57.78
59.72
54.90
57.44
8,891,442
-0.05(-0.09%)
Feb 24, 2009
55.61
58.03
54.18
57.49
8,640,802
+2.66(+4.85%)
Feb 23, 2009
59.89
60.80
54.19
54.83
8,873,445
-4.01(-6.82%)
Feb 20, 2009
57.79
59.29
56.67
58.85
7,483,926
-0.10(-0.17%)
Feb 19, 2009
58.33
60.23
58.08
58.95
7,524,282
+2.39(+4.23%)
Feb 18, 2009
56.24
57.10
54.48
56.55
6,691,536
+1.33(+2.42%)
Feb 17, 2009
57.20
57.82
55.06
55.22
9,277,677
-4.25(-7.15%)
Feb 13, 2009
59.06
61.14
58.77
59.47
7,566,154
-0.04(-0.07%)
Feb 12, 2009
56.76
59.69
56.45
59.51
8,577,436
+1.49(+2.57%)
Feb 11, 2009
59.32
60.06
56.32
58.02
6,607,335
-0.57(-0.98%)
Feb 10, 2009
60.37
61.79
57.61
58.59
9,473,527
-1.46(-2.44%)
Feb 09, 2009
59.56
62.13
59.10
60.05
10,193,682
+1.00(+1.69%)
Feb 06, 2009
56.24
59.34
55.80
59.05
7,642,772
+1.86(+3.25%)
Feb 05, 2009
54.31
57.55
53.24
57.20
7,513,791
+2.57(+4.71%)
Feb 04, 2009
54.03
56.44
53.66
54.62
7,266,448
+1.54(+2.91%)
Feb 03, 2009
53.73
54.13
52.05
53.08
5,349,219
+0.05(+0.09%)
Feb 02, 2009
52.55
54.05
51.92
53.03
5,611,714
-0.97(-1.79%)
Jan 30, 2009
55.53
56.18
53.52
54.00
0
-0.17(-0.31%)
Jan 29, 2009
54.40
55.62
53.49
54.17
7,248,426
-1.80(-3.21%)
Jan 28, 2009
55.07
56.50
54.61
55.97
7,957,056
+2.12(+3.93%)
Jan 27, 2009
54.83
54.83
52.26
53.85
5,959,795
-0.33(-0.60%)
Jan 26, 2009
55.25
56.35
53.20
54.18
11,306,209
+2.55(+4.94%)
Jan 23, 2009
47.39
52.89
47.38
51.63
8,060,829
+2.64(+5.39%)
Jan 22, 2009
48.32
50.67
47.27
48.99
7,362,574
-0.43(-0.86%)
Jan 21, 2009
46.96
49.75
46.19
49.41
8,096,615
+3.55(+7.74%)
Jan 20, 2009
48.45
50.21
45.59
45.86
7,666,934
-3.66(-7.39%)
Jan 16, 2009
50.44
50.69
48.55
49.52
7,057,668
+0.07(+0.14%)
Jan 15, 2009
48.46
49.83
45.97
49.45
7,984,888
+0.42(+0.85%)
Jan 14, 2009
49.68
49.83
48.05
49.04
10,574,249
-2.38(-4.63%)
Jan 13, 2009
49.76
51.99
49.10
51.42
8,367,922
+1.46(+2.93%)
Jan 12, 2009
52.73
53.13
49.05
49.96
11,081,150
-3.93(-7.28%)
Jan 09, 2009
55.51
56.37
53.51
53.88
7,689,849
-2.11(-3.76%)
Jan 08, 2009
53.61
56.18
53.06
55.99
8,998,856
+1.70(+3.13%)
Jan 07, 2009
55.06
55.32
51.78
54.29
10,768,548
-1.99(-3.53%)
Jan 06, 2009
55.80
57.20
54.87
56.28
16,543,003
+2.57(+4.79%)
Jan 05, 2009
51.31
55.72
51.00
53.71
14,819,461
+2.28(+4.44%)
Jan 02, 2009
47.44
51.73
47.44
51.42
0
+4.71(+10.07%)
Jan 01, 2009
46.23
48.00
45.53
46.72
0
+0.00(+0.00%)
Dec 31, 2008
46.23
48.00
45.53
46.72
8,247,357
+0.32(+0.68%)
Dec 30, 2008
45.92
46.44
45.08
46.40
8,845,553
+0.54(+1.19%)
Dec 29, 2008
46.10
46.47
45.46
45.85
11,276,293
+2.18(+4.98%)
Dec 26, 2008
42.41
43.81
42.40
43.68
0
+1.92(+4.59%)
Dec 24, 2008
42.42
42.75
41.48
41.76
4,095,986
-1.30(-3.01%)
Dec 23, 2008
44.16
44.94
42.76
43.06
10,637,346
-0.67(-1.54%)
Dec 22, 2008
46.99
47.46
43.01
43.73
12,552,279
-3.86(-8.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.