| TRANSOCEAN LTD. Add to My Watchlist | (NYSE: RIG) |
| TRANSOCEAN LTD | 84.77 | +1.37 (+1.64%) | 4,035,979 |
| Historical Data for RIG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 84.75 | 86.20 | 84.49 | 4,035,787 | 84.77 | +0.11 +0.13% |
| 02/08/10 | 84.17 | 85.93 | 83.40 | 5,350,534 | 84.66 | +2.84 +3.47% |
| 02/05/10 | 83.46 | 84.40 | 80.97 | 7,376,186 | 81.82 | -1.52 -1.82% |
| 02/04/10 | 85.95 | 86.11 | 82.68 | 6,093,947 | 83.34 | -5.70 -6.40% |
| 02/03/10 | 88.96 | 89.28 | 86.79 | 3,616,236 | 89.04 | -0.10 -0.11% |
| 02/02/10 | 87.85 | 89.65 | 87.82 | 4,636,162 | 89.14 | +1.39 +1.58% |
| 02/01/10 | 85.75 | 88.07 | 85.50 | 3,601,810 | 87.75 | +3.01 +3.56% |
| 01/29/10 | 85.93 | 87.75 | 83.92 | 6,112,052 | 84.74 | -0.39 -0.46% |
| 01/28/10 | 88.63 | 88.94 | 84.96 | 5,036,135 | 85.13 | -2.16 -2.47% |
| 01/27/10 | 87.43 | 88.38 | 85.08 | 4,028,209 | 87.29 | -0.05 -0.06% |
| 01/26/10 | 86.32 | 88.99 | 85.76 | 4,532,181 | 87.34 | +0.21 +0.24% |
| 01/25/10 | 86.04 | 88.17 | 86.04 | 3,461,219 | 87.13 | +1.41 +1.64% |
| 01/22/10 | 88.56 | 88.75 | 85.60 | 4,953,965 | 85.72 | -3.52 -3.94% |
| 01/21/10 | 90.98 | 91.65 | 88.80 | 5,143,464 | 89.24 | -1.75 -1.92% |
| 01/20/10 | 91.85 | 91.90 | 90.51 | 4,797,052 | 90.99 | -2.03 -2.18% |
| 01/19/10 | 91.30 | 93.24 | 91.00 | 3,597,000 | 93.02 | +1.17 +1.27% |
| 01/18/10 | 91.85 | 91.85 | 91.85 | 0 | 91.85 | 0.00 0.00% |
| 01/15/10 | 92.36 | 93.10 | 90.61 | 4,295,891 | 91.85 | -0.48 -0.52% |
| 01/14/10 | 91.81 | 93.21 | 91.35 | 3,532,584 | 92.33 | +0.17 +0.18% |
| 01/13/10 | 90.30 | 92.36 | 89.65 | 4,179,073 | 92.16 | +1.95 +2.16% |
| 01/12/10 | 91.00 | 91.79 | 90.04 | 5,206,103 | 90.21 | -2.31 -2.50% |
| 01/11/10 | 94.60 | 94.88 | 91.62 | 4,082,068 | 92.52 | -0.48 -0.52% |
| 01/08/10 | 90.51 | 93.22 | 90.51 | 5,205,944 | 93.00 | +1.99 +2.19% |
| 01/07/10 | 90.81 | 91.72 | 89.96 | 3,960,888 | 91.01 | -0.65 -0.71% |
| 01/06/10 | 88.24 | 92.00 | 88.00 | 6,612,091 | 91.66 | +3.10 +3.50% |
| 01/05/10 | 87.13 | 88.79 | 86.72 | 5,229,577 | 88.56 | +1.78 +2.05% |
| 01/04/10 | 84.48 | 87.16 | 84.48 | 3,964,681 | 86.78 | +3.98 +4.81% |
| 01/01/10 | 82.80 | 82.80 | 82.80 | 0 | 82.80 | 0.00 0.00% |
| 12/31/09 | 83.73 | 84.00 | 82.67 | 2,051,243 | 82.80 | -0.81 -0.97% |
| 12/30/09 | 84.18 | 84.18 | 82.98 | 2,229,503 | 83.61 | -0.44 -0.52% |
| 12/29/09 | 85.71 | 85.72 | 83.86 | 2,289,901 | 84.05 | -0.95 -1.12% |
| 12/28/09 | 84.75 | 85.85 | 84.40 | 2,661,701 | 85.00 | +0.69 +0.82% |
| 12/25/09 | 84.42 | 84.99 | 84.04 | 893,517 | 84.31 | 0.00 0.00% |
| 12/24/09 | 84.42 | 84.99 | 84.04 | 893,517 | 84.31 | +0.07 +0.08% |
| 12/23/09 | 83.60 | 84.50 | 82.97 | 2,680,930 | 84.24 | +1.37 +1.65% |
| 12/22/09 | 83.81 | 84.66 | 82.51 | 4,043,219 | 82.87 | -0.82 -0.98% |
| 12/21/09 | 83.38 | 84.53 | 83.05 | 3,417,903 | 83.69 | +1.10 +1.33% |
| 12/18/09 | 83.72 | 84.24 | 82.25 | 4,014,101 | 82.59 | -0.24 -0.29% |
| 12/17/09 | 83.64 | 84.58 | 82.63 | 2,900,544 | 82.83 | -1.94 -2.29% |
| 12/16/09 | 83.89 | 85.15 | 83.80 | 3,960,818 | 84.77 | +1.41 +1.69% |
| 12/15/09 | 81.25 | 83.59 | 81.22 | 6,257,553 | 83.36 | +1.98 +2.43% |
| 12/14/09 | 81.13 | 81.64 | 80.41 | 3,953,489 | 81.38 | +1.11 +1.38% |
| 12/11/09 | 80.94 | 81.43 | 79.71 | 3,650,829 | 80.27 | -0.43 -0.53% |
| 12/10/09 | 81.49 | 81.69 | 79.97 | 4,430,756 | 80.70 | +0.54 +0.67% |
| 12/09/09 | 80.50 | 81.18 | 78.76 | 5,973,525 | 80.16 | +1.01 +1.28% |
| 12/08/09 | 82.48 | 82.79 | 78.71 | 9,074,310 | 79.15 | -3.85 -4.64% |
| 12/07/09 | 82.50 | 84.10 | 82.27 | 4,681,867 | 83.00 | 0.00 0.00% |
| 12/04/09 | 85.42 | 86.07 | 82.32 | 5,424,167 | 83.00 | -1.22 -1.45% |
| 12/03/09 | 86.06 | 86.54 | 83.94 | 4,868,466 | 84.22 | -1.85 -2.15% |
| 12/02/09 | 85.90 | 87.10 | 85.50 | 3,034,705 | 86.07 | -0.53 -0.61% |
| \/ Download Data To Spreadsheet | ||||||
