Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transocean Ltd (NY: RIG )

5.870 +0.130 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.910 3.450 2.860 3.350 38,897,200 +0.34(+11.30%)
Feb 27, 2020 3.220 3.290 3.000 3.010 40,401,876 -0.42(-12.24%)
Feb 26, 2020 3.590 3.630 3.410 3.430 31,036,932 -0.13(-3.65%)
Feb 25, 2020 3.900 3.900 3.500 3.560 23,213,068 -0.23(-6.07%)
Feb 24, 2020 3.960 4.000 3.740 3.790 27,355,174 -0.37(-8.89%)
Feb 21, 2020 4.230 4.250 4.090 4.160 19,740,700 -0.14(-3.26%)
Feb 20, 2020 4.350 4.460 4.250 4.300 17,892,904 -0.02(-0.46%)
Feb 19, 2020 4.430 4.460 4.230 4.320 18,771,932 -0.09(-2.04%)
Feb 18, 2020 4.410 4.475 4.210 4.410 25,104,680 -0.11(-2.43%)
Feb 14, 2020 4.700 4.740 4.400 4.520 18,088,900 -0.14(-3.00%)
Feb 13, 2020 4.640 4.710 4.550 4.660 12,768,318 -0.01(-0.21%)
Feb 12, 2020 4.600 4.820 4.580 4.670 18,900,740 +0.19(+4.24%)
Feb 11, 2020 4.660 4.680 4.460 4.480 18,221,984 -0.02(-0.44%)
Feb 10, 2020 4.680 4.720 4.460 4.500 16,803,756 -0.25(-5.26%)
Feb 07, 2020 4.710 4.830 4.650 4.750 11,993,800 -0.08(-1.66%)
Feb 06, 2020 5.200 5.220 4.800 4.830 17,098,106 -0.37(-7.12%)
Feb 05, 2020 5.020 5.240 5.000 5.200 23,100,830 +0.39(+8.11%)
Feb 04, 2020 4.880 5.010 4.770 4.810 17,514,084 +0.16(+3.44%)
Feb 03, 2020 4.540 4.750 4.490 4.650 15,781,578 +0.09(+1.97%)
Jan 31, 2020 4.630 4.680 4.475 4.560 16,582,700 -0.18(-3.80%)
Jan 30, 2020 4.610 4.750 4.530 4.740 14,903,242 +0.01(+0.21%)
Jan 29, 2020 4.850 4.920 4.730 4.730 15,579,787 -0.04(-0.84%)
Jan 28, 2020 4.700 4.890 4.630 4.770 19,671,318 +0.15(+3.25%)
Jan 27, 2020 4.840 4.930 4.600 4.620 26,122,092 -0.48(-9.41%)
Jan 24, 2020 5.210 5.240 4.970 5.100 20,599,000 -0.14(-2.67%)
Jan 23, 2020 5.400 5.450 5.180 5.240 22,486,096 -0.33(-5.92%)
Jan 22, 2020 5.720 5.720 5.540 5.570 12,936,756 -0.16(-2.79%)
Jan 21, 2020 5.900 5.910 5.730 5.730 16,908,458 -0.24(-4.02%)
Jan 17, 2020 6.220 6.230 5.930 5.970 17,614,100 -0.18(-2.93%)
Jan 16, 2020 6.260 6.390 6.130 6.150 14,466,551 -0.03(-0.49%)
Jan 15, 2020 6.190 6.290 6.120 6.180 11,254,246 -0.10(-1.59%)
Jan 14, 2020 6.170 6.400 6.140 6.280 13,075,052 +0.04(+0.64%)
Jan 13, 2020 6.230 6.260 6.020 6.240 11,222,242 +0.01(+0.16%)
Jan 10, 2020 6.410 6.430 6.190 6.230 10,008,500 -0.18(-2.81%)
Jan 09, 2020 6.410 6.500 6.180 6.410 15,300,438 -0.01(-0.16%)
Jan 08, 2020 6.870 6.870 6.350 6.420 24,623,496 -0.47(-6.82%)
Jan 07, 2020 7.150 7.170 6.720 6.890 19,804,642 -0.28(-3.91%)
Jan 06, 2020 7.150 7.180 7.000 7.170 13,913,203 +0.13(+1.85%)
Jan 03, 2020 7.100 7.280 6.960 7.040 22,452,900 +0.11(+1.59%)
Jan 02, 2020 6.980 7.000 6.760 6.930 12,965,883 +0.05(+0.73%)
Dec 31, 2019 6.750 6.940 6.670 6.880 12,914,700 +0.08(+1.18%)
Dec 30, 2019 6.640 7.090 6.630 6.800 22,465,428 +0.23(+3.50%)
Dec 27, 2019 6.580 6.710 6.530 6.570 12,132,400 -0.03(-0.45%)
Dec 26, 2019 6.610 6.740 6.530 6.600 11,756,576 +0.05(+0.76%)
Dec 24, 2019 6.510 6.780 6.510 6.550 11,729,700 +0.01(+0.15%)
Dec 23, 2019 5.910 6.560 5.910 6.540 20,572,844 +0.65(+11.04%)
Dec 20, 2019 6.100 6.145 5.840 5.890 19,266,100 -0.22(-3.60%)
Dec 19, 2019 6.050 6.210 6.040 6.110 12,522,315 +0.07(+1.16%)
Dec 18, 2019 6.020 6.130 5.940 6.040 15,152,681 -0.01(-0.17%)
Dec 17, 2019 6.080 6.180 6.000 6.050 16,733,655 +0.02(+0.33%)
Dec 16, 2019 6.110 6.310 6.020 6.030 18,583,420 -0.06(-0.99%)
Dec 13, 2019 5.990 6.205 5.920 6.090 23,280,902 +0.15(+2.53%)
Dec 12, 2019 5.640 6.020 5.610 5.940 14,273,389 +0.29(+5.13%)
Dec 11, 2019 5.680 5.770 5.560 5.650 10,466,908 +0.00(+0.00%)
Dec 10, 2019 5.720 5.790 5.570 5.650 12,495,252 -0.06(-1.05%)
Dec 09, 2019 5.600 5.850 5.570 5.710 12,709,375 +0.08(+1.42%)
Dec 06, 2019 5.340 5.780 5.320 5.630 22,747,400 +0.31(+5.83%)
Dec 05, 2019 5.560 5.560 5.280 5.320 16,483,270 -0.03(-0.56%)
Dec 04, 2019 4.980 5.530 4.960 5.350 22,488,196 +0.49(+10.08%)
Dec 03, 2019 4.800 5.000 4.770 4.860 10,442,299 -0.06(-1.22%)
Dec 02, 2019 5.010 5.100 4.850 4.920 12,049,496 -0.06(-1.20%)
Nov 29, 2019 4.910 5.020 4.890 4.980 5,999,100 -0.04(-0.80%)
Nov 27, 2019 4.860 5.050 4.800 5.020 12,398,400 +0.19(+3.93%)
Nov 26, 2019 5.050 5.190 4.800 4.830 15,144,067 -0.20(-3.98%)
Nov 25, 2019 4.680 5.040 4.640 5.030 15,075,078 +0.29(+6.12%)
Nov 22, 2019 4.600 4.790 4.590 4.740 14,011,800 +0.15(+3.27%)
Nov 21, 2019 4.500 4.590 4.170 4.590 19,832,440 +0.13(+2.91%)
Nov 20, 2019 4.600 4.770 4.430 4.460 23,425,904 -0.20(-4.29%)
Nov 19, 2019 4.750 4.800 4.590 4.660 11,592,455 -0.16(-3.32%)
Nov 18, 2019 4.800 4.860 4.720 4.820 13,344,737 -0.04(-0.82%)
Nov 15, 2019 4.740 4.930 4.720 4.860 13,322,500 +0.15(+3.18%)
Nov 14, 2019 4.810 4.990 4.690 4.710 13,025,755 -0.14(-2.89%)
Nov 13, 2019 4.870 4.930 4.700 4.850 17,408,108 -0.10(-2.02%)
Nov 12, 2019 5.220 5.260 4.920 4.950 17,711,952 -0.27(-5.17%)
Nov 11, 2019 5.250 5.340 5.130 5.220 13,809,559 -0.17(-3.15%)
Nov 08, 2019 5.320 5.400 5.225 5.390 13,777,600 -0.02(-0.37%)
Nov 07, 2019 5.470 5.600 5.360 5.410 15,044,487 +0.06(+1.12%)
Nov 06, 2019 5.500 5.690 5.310 5.350 19,774,112 -0.22(-3.95%)
Nov 05, 2019 5.640 5.700 5.510 5.570 16,052,900 -0.02(-0.36%)
Nov 04, 2019 5.300 5.660 5.280 5.590 24,903,504 +0.45(+8.75%)
Nov 01, 2019 4.820 5.170 4.730 5.140 20,740,400 +0.39(+8.21%)
Oct 31, 2019 4.850 4.980 4.650 4.750 17,258,124 -0.14(-2.86%)
Oct 30, 2019 5.170 5.280 4.810 4.890 21,248,212 -0.22(-4.31%)
Oct 29, 2019 4.720 5.400 4.510 5.110 32,319,178 +0.39(+8.26%)
Oct 28, 2019 4.820 4.870 4.640 4.720 16,108,287 +0.02(+0.43%)
Oct 25, 2019 4.630 4.740 4.550 4.700 11,062,400 +0.08(+1.73%)
Oct 24, 2019 4.900 4.900 4.560 4.620 16,347,300 -0.23(-4.74%)
Oct 23, 2019 4.740 4.960 4.560 4.850 16,071,337 +0.08(+1.68%)
Oct 22, 2019 4.630 4.820 4.450 4.770 17,460,514 +0.19(+4.15%)
Oct 21, 2019 4.480 4.650 4.470 4.580 13,984,242 +0.04(+0.88%)
Oct 18, 2019 4.700 4.750 4.500 4.540 14,483,500 -0.13(-2.78%)
Oct 17, 2019 4.780 4.810 4.610 4.670 14,954,422 -0.09(-1.89%)
Oct 16, 2019 4.700 4.925 4.600 4.760 13,089,380 +0.04(+0.85%)
Oct 15, 2019 4.600 4.920 4.551 4.720 22,800,316 +0.08(+1.72%)
Oct 14, 2019 4.450 4.660 4.320 4.640 17,979,798 +0.07(+1.53%)
Oct 11, 2019 4.300 4.640 4.300 4.570 20,157,200 +0.35(+8.29%)
Oct 10, 2019 4.170 4.260 4.130 4.220 14,024,023 +0.10(+2.43%)
Oct 09, 2019 4.170 4.220 4.030 4.120 18,080,036 +0.03(+0.73%)
Oct 08, 2019 4.050 4.200 4.020 4.090 17,532,722 -0.08(-1.92%)
Oct 07, 2019 4.270 4.415 4.150 4.170 16,509,091 -0.07(-1.65%)
Oct 04, 2019 4.250 4.365 4.110 4.240 17,461,200 +0.00(+0.00%)
Oct 03, 2019 4.130 4.260 3.980 4.240 21,749,204 +0.09(+2.17%)
Oct 02, 2019 4.220 4.400 4.120 4.150 21,433,948 -0.13(-3.04%)
Oct 01, 2019 4.480 4.590 4.160 4.280 23,204,988 -0.19(-4.25%)
Sep 30, 2019 4.510 4.510 4.360 4.470 18,212,308 -0.06(-1.32%)
Sep 27, 2019 4.630 4.760 4.510 4.530 19,940,900 -0.20(-4.23%)
Sep 26, 2019 5.080 5.090 4.680 4.730 20,471,088 -0.38(-7.44%)
Sep 25, 2019 5.130 5.350 5.090 5.110 20,109,188 -0.30(-5.55%)
Sep 24, 2019 5.760 5.790 5.360 5.410 17,732,216 -0.42(-7.20%)
Sep 23, 2019 5.750 5.890 5.660 5.830 15,797,178 +0.01(+0.17%)
Sep 20, 2019 5.850 5.960 5.760 5.820 29,824,600 -0.03(-0.51%)
Sep 19, 2019 6.040 6.080 5.810 5.850 16,481,275 -0.07(-1.18%)
Sep 18, 2019 5.880 6.030 5.790 5.920 18,611,142 -0.10(-1.66%)
Sep 17, 2019 6.410 6.410 5.890 6.020 34,420,176 -0.49(-7.53%)
Sep 16, 2019 6.240 6.660 6.070 6.510 50,573,644 +0.78(+13.61%)
Sep 13, 2019 5.670 5.840 5.535 5.730 18,588,500 +0.08(+1.42%)
Sep 12, 2019 5.570 5.690 5.380 5.650 22,963,762 -0.15(-2.59%)
Sep 11, 2019 5.560 5.810 5.430 5.800 30,560,444 +0.31(+5.65%)
Sep 10, 2019 5.480 5.730 5.450 5.490 27,825,892 +0.01(+0.18%)
Sep 09, 2019 5.170 5.520 5.040 5.480 23,799,992 +0.44(+8.73%)
Sep 06, 2019 4.860 5.160 4.740 5.040 21,077,900 +0.10(+2.02%)
Sep 05, 2019 4.790 5.010 4.780 4.940 19,489,620 +0.25(+5.33%)
Sep 04, 2019 4.610 4.780 4.550 4.690 17,032,770 +0.21(+4.69%)
Sep 03, 2019 4.420 4.510 4.220 4.480 16,967,832 -0.07(-1.54%)
Aug 30, 2019 4.610 4.725 4.375 4.550 13,729,800 -0.03(-0.66%)
Aug 29, 2019 4.470 4.690 4.460 4.580 15,215,652 +0.18(+4.09%)
Aug 28, 2019 4.300 4.520 4.210 4.400 18,253,334 +0.17(+4.02%)
Aug 27, 2019 4.300 4.340 4.110 4.230 13,485,792 -0.04(-0.94%)
Aug 26, 2019 4.320 4.490 4.220 4.270 14,814,450 +0.02(+0.47%)
Aug 23, 2019 4.420 4.625 4.240 4.250 22,361,398 -0.29(-6.39%)
Aug 22, 2019 4.670 4.740 4.510 4.540 16,596,921 -0.04(-0.87%)
Aug 21, 2019 4.670 4.830 4.530 4.580 17,022,344 -0.01(-0.22%)
Aug 20, 2019 4.580 4.630 4.315 4.590 20,561,356 -0.02(-0.43%)
Aug 19, 2019 4.330 4.695 4.330 4.610 29,052,068 +0.41(+9.76%)
Aug 16, 2019 3.900 4.230 3.860 4.200 21,675,700 +0.34(+8.81%)
Aug 15, 2019 3.900 3.920 3.760 3.860 25,330,232 -0.04(-1.03%)
Aug 14, 2019 4.130 4.130 3.890 3.900 32,286,136 -0.40(-9.30%)
Aug 13, 2019 4.290 4.600 4.270 4.300 24,703,980 -0.04(-0.92%)
Aug 12, 2019 4.300 4.370 4.120 4.340 24,466,856 +0.01(+0.23%)
Aug 09, 2019 4.620 4.630 4.300 4.330 25,003,700 -0.25(-5.46%)
Aug 08, 2019 4.690 4.700 4.330 4.580 40,430,464 -0.07(-1.51%)
Aug 07, 2019 4.670 4.750 4.450 4.650 29,909,834 -0.19(-3.93%)
Aug 06, 2019 5.090 5.140 4.640 4.840 26,261,672 -0.11(-2.22%)
Aug 05, 2019 5.130 5.130 4.790 4.950 26,871,028 -0.33(-6.25%)
Aug 02, 2019 5.750 5.800 5.160 5.280 28,754,700 -0.46(-8.01%)
Aug 01, 2019 5.990 6.000 5.510 5.740 23,076,696 -0.34(-5.59%)
Jul 31, 2019 5.960 6.280 5.940 6.080 26,686,956 +0.10(+1.67%)
Jul 30, 2019 5.300 6.050 5.260 5.980 33,197,824 +0.61(+11.36%)
Jul 29, 2019 5.570 5.580 5.280 5.370 23,337,028 -0.22(-3.94%)
Jul 26, 2019 5.700 5.735 5.530 5.590 13,024,499 -0.09(-1.58%)
Jul 25, 2019 6.050 6.090 5.610 5.680 18,345,634 -0.28(-4.70%)
Jul 24, 2019 5.930 6.125 5.925 5.960 10,545,630 +0.02(+0.34%)
Jul 23, 2019 5.850 5.960 5.800 5.940 13,983,052 +0.09(+1.54%)
Jul 22, 2019 5.840 6.040 5.750 5.850 14,741,616 +0.05(+0.86%)
Jul 19, 2019 5.650 5.810 5.630 5.800 12,845,700 +0.17(+3.02%)
Jul 18, 2019 5.800 5.800 5.570 5.630 19,202,184 -0.19(-3.26%)
Jul 17, 2019 6.070 6.150 5.800 5.820 14,992,241 -0.24(-3.96%)
Jul 16, 2019 6.370 6.370 5.990 6.060 20,718,016 -0.27(-4.27%)
Jul 15, 2019 6.520 6.540 6.290 6.330 12,073,620 -0.13(-2.01%)
Jul 12, 2019 6.270 6.510 6.260 6.460 11,952,300 +0.19(+3.03%)
Jul 11, 2019 6.480 6.520 6.230 6.270 14,370,034 -0.20(-3.09%)
Jul 10, 2019 6.280 6.500 6.250 6.470 15,217,016 +0.33(+5.37%)
Jul 09, 2019 6.150 6.190 6.030 6.140 9,944,508 -0.04(-0.65%)
Jul 08, 2019 6.160 6.380 6.080 6.180 16,009,030 +0.02(+0.32%)
Jul 05, 2019 6.030 6.170 5.985 6.160 8,562,800 +0.10(+1.65%)
Jul 03, 2019 6.140 6.180 6.010 6.060 7,437,900 -0.07(-1.14%)
Jul 02, 2019 6.400 6.420 6.080 6.130 16,179,733 -0.32(-4.96%)
Jul 01, 2019 6.600 6.770 6.440 6.450 16,174,419 +0.04(+0.62%)
Jun 28, 2019 6.320 6.435 6.270 6.410 15,577,000 +0.09(+1.42%)
Jun 27, 2019 6.310 6.430 6.230 6.320 11,917,586 -0.07(-1.10%)
Jun 26, 2019 6.310 6.640 6.270 6.390 20,289,996 +0.20(+3.23%)
Jun 25, 2019 6.130 6.300 6.020 6.190 14,709,828 +0.02(+0.32%)
Jun 24, 2019 6.280 6.370 6.140 6.170 13,807,452 -0.12(-1.91%)
Jun 21, 2019 6.320 6.495 6.140 6.290 17,785,700 +0.05(+0.80%)
Jun 20, 2019 6.250 6.480 6.190 6.240 22,100,276 +0.28(+4.70%)
Jun 19, 2019 5.910 6.070 5.760 5.960 14,623,934 +0.03(+0.51%)
Jun 18, 2019 5.610 5.990 5.610 5.930 24,710,498 +0.35(+6.27%)
Jun 17, 2019 5.400 5.670 5.320 5.580 21,424,532 +0.16(+2.95%)
Jun 14, 2019 5.560 5.590 5.280 5.420 27,634,900 -0.26(-4.58%)
Jun 13, 2019 5.630 5.700 5.445 5.680 23,635,534 +0.18(+3.27%)
Jun 12, 2019 5.830 5.840 5.470 5.500 24,978,404 -0.40(-6.78%)
Jun 11, 2019 6.100 6.100 5.880 5.900 19,016,052 -0.06(-1.01%)
Jun 10, 2019 6.150 6.290 5.940 5.960 20,123,828 -0.13(-2.13%)
Jun 07, 2019 6.110 6.180 5.900 6.090 15,159,000 -0.03(-0.49%)
Jun 06, 2019 6.030 6.150 5.900 6.120 19,655,734 +0.09(+1.49%)
Jun 05, 2019 6.250 6.380 5.870 6.030 21,875,768 -0.23(-3.67%)
Jun 04, 2019 6.370 6.480 6.230 6.260 17,959,512 -0.04(-0.63%)
Jun 03, 2019 6.260 6.350 6.140 6.300 19,062,808 +0.10(+1.61%)
May 31, 2019 6.430 6.510 6.125 6.200 27,773,300 -0.43(-6.49%)
May 30, 2019 6.730 6.980 6.560 6.630 18,000,336 -0.12(-1.78%)
May 29, 2019 6.560 6.760 6.400 6.750 14,920,822 +0.06(+0.90%)
May 28, 2019 6.800 6.890 6.650 6.690 10,892,151 -0.06(-0.89%)
May 24, 2019 6.980 7.080 6.680 6.750 11,081,200 -0.09(-1.32%)
May 23, 2019 7.070 7.110 6.570 6.840 26,190,414 -0.46(-6.30%)
May 22, 2019 7.550 7.585 7.240 7.300 9,591,266 -0.33(-4.33%)
May 21, 2019 7.430 7.830 7.430 7.630 12,255,553 +0.24(+3.25%)
May 20, 2019 7.390 7.500 7.300 7.390 7,232,686 -0.02(-0.27%)
May 17, 2019 7.440 7.700 7.410 7.410 8,260,800 -0.09(-1.20%)
May 16, 2019 7.480 7.750 7.460 7.500 9,503,620 +0.09(+1.22%)
May 15, 2019 7.270 7.520 7.230 7.410 8,522,014 +0.02(+0.27%)
May 14, 2019 7.180 7.550 7.160 7.390 14,007,897 +0.33(+4.67%)
May 13, 2019 7.330 7.410 6.930 7.060 16,750,117 -0.40(-5.36%)
May 10, 2019 7.580 7.610 7.280 7.460 11,095,000 -0.17(-2.23%)
May 09, 2019 7.500 7.640 7.320 7.630 11,905,551 +0.04(+0.53%)
May 08, 2019 7.360 7.710 7.330 7.590 14,731,321 +0.22(+2.99%)
May 07, 2019 7.470 7.480 7.250 7.370 16,038,976 -0.22(-2.90%)
May 06, 2019 7.560 7.630 7.440 7.590 13,729,344 -0.17(-2.19%)
May 03, 2019 7.600 7.850 7.420 7.760 16,354,900 +0.28(+3.74%)
May 02, 2019 7.490 7.540 7.200 7.480 26,012,168 -0.16(-2.09%)
May 01, 2019 7.860 8.150 7.590 7.640 21,387,312 -0.22(-2.80%)
Apr 30, 2019 8.800 8.830 7.810 7.860 40,349,912 -0.94(-10.68%)
Apr 29, 2019 8.830 8.840 8.650 8.800 12,567,733 +0.00(+0.00%)
Apr 26, 2019 8.850 8.890 8.580 8.800 12,168,300 -0.13(-1.46%)
Apr 25, 2019 9.200 9.213 8.920 8.930 11,385,738 -0.25(-2.72%)
Apr 24, 2019 9.620 9.690 9.170 9.180 11,337,123 -0.47(-4.87%)
Apr 23, 2019 9.590 9.790 9.530 9.650 15,529,761 +0.03(+0.31%)
Apr 22, 2019 9.010 9.670 8.970 9.620 21,661,770 +0.78(+8.82%)
Apr 18, 2019 8.780 8.910 8.700 8.840 10,008,500 +0.15(+1.73%)
Apr 17, 2019 8.760 8.950 8.645 8.690 8,628,229 -0.01(-0.11%)
Apr 16, 2019 8.690 8.725 8.420 8.700 10,693,048 +0.10(+1.16%)
Apr 15, 2019 8.800 8.800 8.550 8.600 8,557,459 -0.22(-2.49%)
Apr 12, 2019 9.000 9.100 8.790 8.820 10,018,700 -0.02(-0.23%)
Apr 11, 2019 8.820 9.030 8.650 8.840 14,679,177 -0.02(-0.23%)
Apr 10, 2019 9.110 9.140 8.850 8.860 11,046,530 -0.14(-1.56%)
Apr 09, 2019 9.000 9.140 8.880 9.000 9,777,340 -0.08(-0.88%)
Apr 08, 2019 9.180 9.320 9.010 9.080 10,164,725 -0.06(-0.66%)
Apr 05, 2019 9.080 9.275 9.020 9.140 8,817,700 +0.09(+0.99%)
Apr 04, 2019 9.000 9.060 8.735 9.050 10,009,782 +0.09(+1.00%)
Apr 03, 2019 9.200 9.285 8.925 8.960 10,610,165 -0.15(-1.65%)
Apr 02, 2019 9.220 9.340 9.030 9.110 10,517,437 -0.15(-1.62%)
Apr 01, 2019 8.860 9.285 8.840 9.260 14,761,964 +0.55(+6.31%)
Mar 29, 2019 9.000 9.060 8.670 8.710 8,240,400 -0.11(-1.25%)
Mar 28, 2019 8.700 8.870 8.540 8.820 10,638,452 +0.01(+0.11%)
Mar 27, 2019 8.930 9.070 8.690 8.810 7,468,584 -0.12(-1.34%)
Mar 26, 2019 8.990 9.300 8.865 8.930 10,166,823 +0.10(+1.13%)
Mar 25, 2019 8.870 8.940 8.680 8.830 10,453,785 -0.11(-1.23%)
Mar 22, 2019 9.360 9.430 8.830 8.940 15,673,900 -0.55(-5.80%)
Mar 21, 2019 9.420 9.590 9.360 9.490 9,228,459 +0.03(+0.32%)
Mar 20, 2019 9.280 9.580 9.160 9.460 12,694,299 +0.14(+1.50%)
Mar 19, 2019 9.590 9.690 9.230 9.320 12,675,678 -0.17(-1.79%)
Mar 18, 2019 9.000 9.530 9.000 9.490 13,946,209 +0.48(+5.33%)
Mar 15, 2019 9.000 9.130 8.970 9.010 10,079,000 -0.03(-0.33%)
Mar 14, 2019 9.140 9.200 8.990 9.040 10,647,987 -0.07(-0.77%)
Mar 13, 2019 9.140 9.270 8.980 9.110 14,750,472 +0.10(+1.11%)
Mar 12, 2019 8.660 9.160 8.650 9.010 21,877,020 +0.38(+4.40%)
Mar 11, 2019 8.270 8.630 8.180 8.630 12,968,225 +0.53(+6.54%)
Mar 08, 2019 8.160 8.270 7.930 8.100 11,493,900 -0.27(-3.23%)
Mar 07, 2019 8.390 8.440 8.150 8.370 12,451,206 +0.00(+0.00%)
Mar 06, 2019 8.630 8.670 8.370 8.370 12,519,410 -0.31(-3.57%)
Mar 05, 2019 8.680 8.815 8.605 8.680 15,658,032 +0.02(+0.23%)
Mar 04, 2019 8.420 8.690 8.400 8.660 16,373,306 +0.30(+3.59%)
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.