RIG: Historical Prices for TRANSOCEAN LTD

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	84.83	85.13	83.43	83.80	5,244,700	83.80
19-Nov-09	86.88	87.32	84.93	85.22	4,127,300	85.22
18-Nov-09	89.37	89.44	86.87	87.29	3,961,900	87.29
17-Nov-09	89.45	89.57	87.65	89.07	2,812,900	89.07
16-Nov-09	89.13	90.54	88.64	89.52	4,256,700	89.52
13-Nov-09	87.10	88.66	86.25	87.31	3,143,800	87.31
12-Nov-09	88.89	89.98	86.82	87.37	3,562,300	87.37
11-Nov-09	89.55	90.91	89.20	89.83	3,854,200	89.83
10-Nov-09	87.99	89.02	87.09	88.50	2,797,800	88.50
9-Nov-09	87.70	88.79	87.11	88.15	3,727,900	88.15
6-Nov-09	84.65	86.92	84.36	85.40	2,946,900	85.40
5-Nov-09	85.02	86.24	84.46	85.83	2,728,300	85.83
4-Nov-09	85.60	87.29	84.10	84.41	6,202,800	84.41
3-Nov-09	82.64	86.60	82.60	85.91	7,960,500	85.91
2-Nov-09	84.69	85.95	82.61	84.24	4,849,200	84.24
30-Oct-09	86.69	87.45	82.68	83.91	5,374,700	83.91
29-Oct-09	85.03	87.70	84.76	86.84	4,147,100	86.84
28-Oct-09	86.68	86.84	83.36	83.76	5,641,800	83.76
27-Oct-09	88.29	88.88	86.00	87.38	5,493,500	87.38
26-Oct-09	90.49	91.76	87.40	88.14	4,616,400	88.14
23-Oct-09	92.90	92.90	89.05	89.86	6,602,300	89.86
22-Oct-09	92.01	92.91	90.17	92.75	3,779,000	92.75
21-Oct-09	91.32	94.44	90.75	91.58	4,759,700	91.58
20-Oct-09	93.11	93.12	89.72	91.33	4,054,300	91.33
19-Oct-09	91.00	93.04	91.00	92.70	3,664,900	92.70
16-Oct-09	90.94	91.71	90.11	91.08	5,275,500	91.08
15-Oct-09	90.00	91.58	88.55	91.48	4,650,000	91.48
14-Oct-09	89.47	90.66	89.23	90.29	4,146,700	90.29
13-Oct-09	90.00	90.00	86.96	88.18	5,758,800	88.18
12-Oct-09	91.73	92.29	89.10	89.75	4,261,600	89.75
9-Oct-09	91.31	91.56	89.88	90.28	4,835,700	90.28
8-Oct-09	88.39	92.60	88.28	92.11	8,547,800	92.11
7-Oct-09	85.61	87.70	85.45	87.69	4,482,100	87.69
6-Oct-09	85.02	86.57	84.53	85.61	3,112,100	85.61
5-Oct-09	81.59	83.88	81.58	83.46	2,454,400	83.46
2-Oct-09	81.21	83.12	81.21	81.90	3,182,300	81.90
1-Oct-09	85.15	85.90	82.40	82.89	4,293,600	82.89
30-Sep-09	86.03	86.95	84.06	85.53	4,818,400	85.53
29-Sep-09	84.40	86.11	84.40	85.54	3,144,700	85.54
28-Sep-09	83.34	85.20	83.19	84.35	2,249,100	84.35
25-Sep-09	82.63	83.65	81.78	83.19	2,980,600	83.19
24-Sep-09	84.24	84.40	82.27	83.23	4,017,400	83.23
23-Sep-09	86.98	87.08	84.07	84.63	4,076,700	84.63
22-Sep-09	85.87	87.22	85.58	87.11	3,354,800	87.11
21-Sep-09	84.17	85.01	83.25	84.59	3,961,000	84.59
18-Sep-09	86.18	87.05	84.51	86.45	4,949,000	86.45
17-Sep-09	85.67	86.00	84.20	85.15	4,352,700	85.15
16-Sep-09	83.80	85.93	83.67	85.68	5,460,800	85.68
15-Sep-09	82.32	83.55	81.57	83.33	5,202,400	83.33
14-Sep-09	80.27	82.07	80.09	81.91	3,159,500	81.91
11-Sep-09	81.90	82.81	80.54	81.49	4,982,400	81.49
10-Sep-09	80.30	81.81	79.85	81.37	5,918,700	81.37
9-Sep-09	80.28	80.90	79.12	79.94	4,788,100	79.94
8-Sep-09	78.86	80.50	78.75	80.15	6,224,800	80.15
4-Sep-09	75.33	77.29	74.95	76.94	3,314,400	76.94
3-Sep-09	75.00	75.45	74.33	75.23	4,097,700	75.23
2-Sep-09	74.69	74.89	73.30	74.39	5,509,200	74.39
1-Sep-09	75.28	77.21	74.60	74.93	3,995,200	74.93
31-Aug-09	76.10	76.43	75.21	75.84	2,938,400	75.84
28-Aug-09	78.30	79.05	77.19	77.56	3,170,900	77.56
27-Aug-09	75.90	77.45	75.04	77.34	3,315,300	77.34
26-Aug-09	76.05	77.38	76.05	76.56	3,782,500	76.56
25-Aug-09	78.76	79.16	76.44	77.19	4,071,000	77.19
24-Aug-09	77.95	79.34	77.54	78.61	3,793,000	78.61
21-Aug-09	76.42	77.84	76.08	77.53	4,384,100	77.53
20-Aug-09	74.77	75.98	74.77	75.35	3,855,300	75.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions