Transocean Ltd. Historical Stock Prices

RIG 
$40.58
*  
0.91
 negative 
2.19%
Get RIG Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  41.405  41.47  40.35  40.58 5,792,221
04/16/2014 41.39 41.47 40.35 40.58 5,791,491
04/15/2014 41.13 41.55 40.955 41.49 5,479,273
04/14/2014 39.99 41.07 39.57 41.05 5,938,856
04/11/2014 40.6 40.62 39.41 39.45 6,238,292
04/10/2014 40.79 41.375 40.55 40.6 5,206,687
04/09/2014 42.52 42.52 40.71 40.89 6,528,622
04/08/2014 41.29 42.32 41.24 42.03 5,824,377
04/07/2014 41.65 41.67 41 41.32 5,043,626
04/04/2014 41.5 42.08 41.44 41.61 5,280,546
04/03/2014 41.42 41.5 40.97 41.32 4,590,845
04/02/2014 41.23 41.78 41.08 41.41 4,293,648
04/01/2014 41.35 41.47 40.88 41.21 5,597,274
03/31/2014 41.35 41.48 41.07 41.34 3,937,834
03/28/2014 40.67 41.25 40.54 41.19 4,175,332
03/27/2014 40.53 41.1 40.33 40.36 4,626,558
03/26/2014 40.74 41.11 40.43 40.47 4,371,824
03/25/2014 40.28 40.69 39.95 40.63 4,329,508
03/24/2014 40.47 40.62 39.83 39.88 4,282,306
03/21/2014 40.34 40.87 40.18 40.4 8,919,340
03/20/2014 39.42 40.45 39.33 40.12 5,384,000
03/19/2014 39.94 40.1899 39.56 39.81 6,170,871
03/18/2014 38.71 39.41 38.58 39.19 5,606,852
03/17/2014 38.96 39.11 38.47 38.91 6,070,375
03/14/2014 39.47 39.7 38.55 38.84 8,914,382
03/13/2014 40.97 40.97 39.14 39.54 14,667,840
03/12/2014 41.38 41.6358 40.72 40.79 6,328,273
03/11/2014 41.94 42.6 41.575 41.68 4,497,270
03/10/2014 42.03 42.16 41.27 41.86 5,255,181
03/07/2014 42.62 42.62 41.89 42.07 5,137,347
03/06/2014 42.6 43 42.36 42.56 6,072,469
03/05/2014 41.9 42.74 41.75 42.43 5,217,105
03/04/2014 41.94 42.23 41.37 42 4,661,596
03/03/2014 41.36 42.34 41.31 41.67 4,968,474
02/28/2014 42.49 42.53 42.06 42.4 6,032,130
02/27/2014 43.39 43.4 41.44 42.55 12,701,190
02/26/2014 43.51 43.64 42.96 43.01 5,165,711
02/25/2014 43.69 43.72 42.245 43.42 8,597,940
02/24/2014 43.2 44.1 43.18 43.92 4,960,717
02/21/2014 43.07 43.52 42.9094 43.14 3,622,730
02/20/2014 43.05 43.39 42.75 42.98 3,792,388
02/19/2014 42.5 43.35 42.3 42.79 5,154,812
02/18/2014 42.96 43.18 42.05 43 7,472,922
02/14/2014 43.33 43.7 43.085 43.13 5,088,348
02/13/2014 43.17 43.45 42.72 43.36 4,616,190
02/12/2014 44.19 44.2 43.14 43.19 4,571,593
02/11/2014 42.68 44.2 42.6 43.85 5,741,612
02/10/2014 42.5 42.73 42.02 42.26 3,966,525
02/07/2014 42.71 42.75 42 42.33 5,339,987
02/06/2014 41.94 42.575 41.7266 42.36 5,788,606
02/05/2014 42.27 42.35 41.44 41.61 4,755,042
02/04/2014 42.32 42.72 42.135 42.42 3,785,566
02/03/2014 43.08 43.14 42.2 42.47 5,829,724
01/31/2014 43.07 43.67 42.8 43.28 3,386,324
01/30/2014 43.97 43.98 43.32 43.67 3,832,720
01/29/2014 44.27 44.31 43.5901 43.85 6,452,893
01/28/2014 44.89 45.37 44.53 44.97 4,586,255
01/27/2014 44.58 45.34 44.43 45.25 5,538,332
01/24/2014 45.02 45.03 44.14 44.25 6,510,691
01/23/2014 46.34 46.34 44.95 45.43 9,856,041
01/22/2014 46.9 46.97 46.33 46.83 2,545,212
01/21/2014 46.89 47.12 46.4538 46.75 3,258,393
01/17/2014 47.1 47.45 46.45 46.69 6,599,459
01/16/2014 47.72 47.73 46.87 47.2 4,400,256
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?