Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Transocean Ltd
(NY:
RIG
)
4.540
UNCHANGED
Streaming Delayed Price
Updated: 3:49 PM EDT, Sep 20, 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 (%)
Jan 29, 2010
84.96
86.76
82.97
83.78
6,182,138
-0.39(-0.46%)
Jan 28, 2010
87.63
87.93
84.00
84.17
5,093,800
-2.14(-2.47%)
Jan 27, 2010
86.44
87.38
84.12
86.30
4,074,434
-0.05(-0.06%)
Jan 26, 2010
85.34
87.98
84.79
86.35
4,584,076
+0.21(+0.24%)
Jan 25, 2010
85.07
87.17
85.07
86.14
3,500,851
+1.39(+1.64%)
Jan 22, 2010
87.56
87.75
84.63
84.75
5,010,690
-3.48(-3.94%)
Jan 21, 2010
89.95
90.61
87.79
88.23
5,202,358
-1.73(-1.92%)
Jan 20, 2010
90.81
90.86
89.49
89.96
4,851,980
-2.01(-2.18%)
Jan 19, 2010
90.27
92.18
89.97
91.97
3,638,187
+1.16(+1.27%)
Jan 15, 2010
91.31
90.81
90.81
90.81
4,344,786
-0.47(-0.52%)
Jan 14, 2010
90.77
92.15
90.32
91.28
3,573,033
+0.17(+0.18%)
Jan 13, 2010
89.28
91.31
88.64
91.12
4,226,925
+1.93(+2.16%)
Jan 12, 2010
89.97
90.75
89.02
89.19
5,265,715
-2.28(-2.50%)
Jan 11, 2010
93.53
93.81
90.58
91.47
4,128,809
-0.47(-0.52%)
Jan 08, 2010
89.49
92.16
89.49
91.95
5,266,363
+1.97(+2.19%)
Jan 07, 2010
89.78
90.68
88.94
89.98
4,006,241
-0.64(-0.71%)
Jan 06, 2010
87.24
90.96
87.00
90.62
6,687,802
+3.06(+3.50%)
Jan 05, 2010
86.14
87.78
85.74
87.56
5,289,457
+1.76(+2.05%)
Jan 04, 2010
83.52
86.17
83.52
85.80
4,010,078
+3.94(+4.81%)
Dec 31, 2009
82.78
81.86
81.86
81.86
2,074,788
-0.80(-0.97%)
Dec 30, 2009
83.23
83.23
82.04
82.66
2,255,031
-0.44(-0.52%)
Dec 29, 2009
84.74
84.75
82.91
83.10
2,316,121
-0.94(-1.12%)
Dec 28, 2009
83.79
84.88
83.44
84.04
2,692,178
+0.68(+0.82%)
Dec 24, 2009
83.46
84.03
83.09
83.36
903,748
+0.07(+0.08%)
Dec 23, 2009
82.65
83.54
82.03
83.29
2,711,627
+1.35(+1.65%)
Dec 22, 2009
82.86
83.70
81.58
81.93
4,089,515
-0.81(-0.98%)
Dec 21, 2009
82.44
83.57
82.11
82.74
3,457,039
+1.09(+1.33%)
Dec 18, 2009
82.77
83.29
81.32
81.66
4,060,266
-0.24(-0.29%)
Dec 17, 2009
82.69
83.62
81.69
81.89
2,933,756
-1.92(-2.29%)
Dec 16, 2009
82.94
84.19
82.85
83.81
4,006,171
+1.39(+1.69%)
Dec 15, 2009
80.33
82.64
80.30
82.42
6,329,204
+1.96(+2.43%)
Dec 14, 2009
80.21
80.72
79.50
80.46
3,998,758
+1.10(+1.38%)
Dec 11, 2009
80.02
80.51
78.81
79.36
3,692,632
-0.43(-0.53%)
Dec 10, 2009
80.57
80.77
79.06
79.79
4,481,490
+0.53(+0.67%)
Dec 09, 2009
79.59
80.26
77.87
79.25
6,041,924
+1.00(+1.28%)
Dec 08, 2009
81.55
81.85
77.82
78.25
9,178,214
-3.81(-4.64%)
Dec 07, 2009
81.57
83.15
81.34
82.06
4,735,476
+0.00(+0.00%)
Dec 04, 2009
84.45
85.10
81.39
82.06
5,486,276
-1.21(-1.45%)
Dec 03, 2009
85.09
85.56
82.99
83.27
4,924,212
-1.83(-2.15%)
Dec 02, 2009
84.93
86.11
84.53
85.10
3,069,453
-0.52(-0.61%)
Dec 01, 2009
85.88
86.38
85.03
85.62
2,821,627
+1.20(+1.42%)
Nov 30, 2009
83.67
85.47
83.41
84.42
3,974,697
+0.47(+0.56%)
Nov 27, 2009
83.05
84.62
82.21
83.95
1,810,455
-1.43(-1.68%)
Nov 25, 2009
84.11
85.52
84.00
85.38
3,354,460
+0.92(+1.09%)
Nov 24, 2009
83.86
84.79
83.10
84.46
2,378,348
+0.43(+0.51%)
Nov 23, 2009
84.75
86.47
83.92
84.04
5,532,662
+1.19(+1.43%)
Nov 20, 2009
83.87
84.17
82.49
82.85
5,304,809
-1.40(-1.67%)
Nov 19, 2009
85.90
86.33
83.97
84.26
4,174,511
-2.05(-2.37%)
Nov 18, 2009
88.36
88.43
85.89
86.30
4,007,175
-1.76(-2.00%)
Nov 17, 2009
88.44
88.56
86.66
88.06
2,845,036
-0.44(-0.50%)
Nov 16, 2009
88.12
89.52
87.64
88.51
4,305,393
+2.19(+2.53%)
Nov 13, 2009
86.28
87.66
85.27
86.32
3,180,314
-0.06(-0.07%)
Nov 12, 2009
87.88
88.96
85.84
86.38
3,603,073
-2.43(-2.74%)
Nov 11, 2009
88.54
89.88
88.19
88.81
3,898,328
+1.32(+1.50%)
Nov 10, 2009
86.99
88.01
86.10
87.50
2,829,749
+0.35(+0.40%)
Nov 09, 2009
86.71
87.78
86.13
87.15
3,770,570
+2.72(+3.22%)
Nov 06, 2009
83.69
85.94
83.41
84.43
2,980,547
+0.05(+0.06%)
Nov 05, 2009
84.06
85.26
83.50
84.38
2,759,654
+0.93(+1.11%)
Nov 04, 2009
84.63
86.30
83.15
83.45
6,273,753
-1.48(-1.75%)
Nov 03, 2009
81.70
85.62
81.66
84.94
8,051,576
+1.65(+1.98%)
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
.