Transocean Ltd (NY: RIG )

6.280 +0.030 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.32 14.32 12.97 14.23 15,255,619 +0.64(+4.71%)
Aug 28, 2015 12.62 14.26 12.61 13.59 24,769,580 +0.66(+5.10%)
Aug 27, 2015 11.96 12.98 11.91 12.93 19,387,704 +1.33(+11.47%)
Aug 26, 2015 11.94 12.39 11.26 11.60 28,991,100 -0.60(-4.92%)
Aug 25, 2015 12.94 13.07 12.20 12.20 14,002,197 -0.06(-0.49%)
Aug 24, 2015 12.07 12.89 11.81 12.26 17,028,462 -0.52(-4.07%)
Aug 21, 2015 13.19 13.56 12.77 12.78 12,153,817 -0.32(-2.44%)
Aug 20, 2015 13.50 13.68 13.10 13.10 9,576,315 -0.40(-2.93%)
Aug 19, 2015 13.72 13.98 13.47 13.50 12,687,296 -0.42(-2.98%)
Aug 18, 2015 13.64 14.15 13.64 13.91 9,329,235 +0.18(+1.30%)
Aug 17, 2015 13.67 13.76 13.30 13.73 9,380,467 +0.15(+1.09%)
Aug 14, 2015 14.03 14.21 13.23 13.58 12,761,430 -0.33(-2.34%)
Aug 13, 2015 14.48 14.56 13.78 13.91 16,042,345 -0.97(-6.51%)
Aug 12, 2015 14.41 14.94 14.40 14.88 17,524,010 +0.55(+3.86%)
Aug 11, 2015 13.84 14.43 13.79 14.33 14,440,982 +0.03(+0.21%)
Aug 10, 2015 13.48 14.42 13.41 14.30 12,750,069 +0.88(+6.56%)
Aug 07, 2015 13.35 14.06 13.31 13.42 17,386,880 -0.27(-1.95%)
Aug 06, 2015 12.54 13.83 12.21 13.68 38,523,676 +1.48(+12.16%)
Aug 05, 2015 12.33 12.72 11.94 12.20 16,821,078 +0.12(+0.98%)
Aug 04, 2015 12.65 12.67 11.96 12.08 15,738,442 -0.20(-1.61%)
Aug 03, 2015 13.00 13.18 12.13 12.28 25,626,460 -0.83(-6.33%)
Jul 31, 2015 13.91 13.94 13.03 13.11 13,329,940 -0.68(-4.95%)
Jul 30, 2015 14.32 14.42 13.61 13.79 14,302,714 -0.50(-3.53%)
Jul 29, 2015 13.61 14.54 13.56 14.30 15,301,223 +0.34(+2.41%)
Jul 28, 2015 13.16 14.03 12.97 13.96 15,460,192 +1.00(+7.70%)
Jul 27, 2015 12.89 13.17 12.62 12.96 12,011,563 -0.15(-1.13%)
Jul 24, 2015 13.33 13.33 12.87 13.11 13,011,392 -0.41(-3.00%)
Jul 23, 2015 13.31 13.68 13.00 13.52 11,950,975 +0.50(+3.88%)
Jul 22, 2015 13.12 13.38 12.91 13.01 12,960,820 -0.19(-1.42%)
Jul 21, 2015 13.46 13.74 13.07 13.20 12,520,145 +0.00(+0.00%)
Jul 20, 2015 13.37 13.44 13.02 13.20 12,877,358 -0.13(-0.96%)
Jul 17, 2015 14.39 14.39 13.31 13.33 21,900,424 -1.12(-7.73%)
Jul 16, 2015 14.46 14.93 14.27 14.44 16,064,293 +0.10(+0.69%)
Jul 15, 2015 14.70 14.98 14.17 14.35 14,653,497 -0.59(-3.97%)
Jul 14, 2015 14.79 15.28 14.72 14.94 10,609,523 +0.21(+1.41%)
Jul 13, 2015 14.60 14.83 14.36 14.73 8,015,200 +0.28(+1.91%)
Jul 10, 2015 15.05 15.14 14.30 14.45 14,839,813 -0.43(-2.86%)
Jul 09, 2015 15.25 15.44 14.86 14.88 8,906,836 -0.10(-0.66%)
Jul 08, 2015 15.19 15.47 14.81 14.98 9,838,378 -0.57(-3.69%)
Jul 07, 2015 14.70 15.70 14.17 15.55 16,979,770 +0.80(+5.43%)
Jul 06, 2015 15.01 15.11 14.61 14.75 11,616,857 -0.66(-4.30%)
Jul 02, 2015 15.56 15.41 15.41 15.41 6,940,269 +0.00(+0.00%)
Jul 01, 2015 15.81 15.85 15.05 15.41 14,176,447 -0.52(-3.29%)
Jun 30, 2015 16.01 16.17 15.75 15.94 8,021,106 +0.17(+1.07%)
Jun 29, 2015 15.93 16.51 15.75 15.77 10,699,717 -0.54(-3.33%)
Jun 26, 2015 15.80 16.33 15.62 16.31 8,745,593 +0.49(+3.12%)
Jun 25, 2015 16.38 16.42 15.70 15.82 10,219,772 -0.62(-3.79%)
Jun 24, 2015 16.60 16.87 16.39 16.44 6,082,818 -0.34(-2.00%)
Jun 23, 2015 16.85 17.28 16.75 16.78 7,615,746 +0.03(+0.18%)
Jun 22, 2015 16.62 17.03 16.35 16.75 8,050,719 +0.29(+1.74%)
Jun 19, 2015 16.73 17.00 16.38 16.46 12,769,614 -0.32(-1.89%)
Jun 18, 2015 17.32 17.38 16.61 16.78 11,427,587 -0.50(-2.92%)
Jun 17, 2015 17.62 17.91 17.23 17.28 7,884,192 -0.08(-0.46%)
Jun 16, 2015 17.14 17.65 17.14 17.36 4,831,977 -0.05(-0.28%)
Jun 15, 2015 17.24 17.62 16.94 17.41 8,695,077 -0.16(-0.90%)
Jun 12, 2015 17.89 17.90 17.28 17.57 10,330,935 -0.36(-1.99%)
Jun 11, 2015 18.72 18.74 17.79 17.92 14,239,256 -0.94(-4.98%)
Jun 10, 2015 19.17 19.22 18.66 18.86 8,450,712 +0.34(+1.81%)
Jun 09, 2015 19.08 19.38 18.51 18.53 8,327,140 -0.38(-1.99%)
Jun 08, 2015 18.70 19.24 18.69 18.90 6,121,188 -0.05(-0.26%)
Jun 05, 2015 18.32 19.12 18.17 18.95 8,680,309 +0.61(+3.34%)
Jun 04, 2015 18.74 18.94 18.25 18.34 8,109,942 -0.49(-2.62%)
Jun 03, 2015 18.96 19.37 18.72 18.83 6,143,807 -0.23(-1.19%)
Jun 02, 2015 18.73 19.52 18.65 19.06 9,321,904 +0.69(+3.77%)
Jun 01, 2015 18.67 18.84 18.10 18.37 9,114,222 -0.27(-1.43%)
May 29, 2015 18.61 19.03 18.60 18.64 8,630,335 -0.16(-0.84%)
May 28, 2015 19.01 19.03 18.44 18.79 9,501,243 -0.29(-1.50%)
May 27, 2015 18.77 19.22 18.60 19.08 8,056,864 -0.01(-0.05%)
May 26, 2015 19.47 19.65 18.94 19.09 8,944,506 -0.83(-4.17%)
May 22, 2015 19.45 19.92 19.92 19.92 6,366,069 +0.06(+0.30%)
May 21, 2015 19.49 19.96 19.42 19.86 11,210,310 +0.82(+4.31%)
May 20, 2015 18.98 19.21 18.75 19.04 9,594,124 +0.29(+1.53%)
May 19, 2015 19.35 19.46 18.55 18.76 18,365,660 -1.17(-5.86%)
May 18, 2015 20.72 20.73 19.73 19.92 16,354,739 -0.63(-3.08%)
May 15, 2015 20.07 21.16 19.79 20.55 14,041,074 -0.02(-0.10%)
May 14, 2015 21.16 21.65 20.19 20.57 17,445,788 -0.57(-2.71%)
May 13, 2015 20.08 21.31 19.85 21.15 20,192,450 +1.17(+5.84%)
May 12, 2015 19.33 20.12 19.24 19.98 13,875,151 +0.63(+3.27%)
May 11, 2015 19.05 19.53 18.86 19.35 9,362,369 +0.31(+1.61%)
May 08, 2015 18.21 19.04 17.85 19.04 18,385,344 +0.94(+5.19%)
May 07, 2015 18.53 18.60 17.41 18.10 21,410,740 -0.67(-3.58%)
May 06, 2015 19.15 19.53 18.58 18.77 14,479,351 +0.01(+0.05%)
May 05, 2015 18.63 19.55 18.59 18.77 24,241,792 +0.56(+3.10%)
May 04, 2015 18.55 18.63 17.84 18.20 12,927,292 -0.42(-2.23%)
May 01, 2015 18.08 18.84 18.05 18.62 15,258,455 +0.01(+0.05%)
Apr 30, 2015 17.64 18.82 17.27 18.61 21,806,700 +1.26(+7.24%)
Apr 29, 2015 16.28 17.66 16.19 17.35 16,597,112 +1.05(+6.43%)
Apr 28, 2015 16.29 16.62 16.14 16.30 7,376,115 +0.12(+0.73%)
Apr 27, 2015 16.33 16.44 16.11 16.18 6,352,168 -0.03(-0.18%)
Apr 24, 2015 16.71 16.77 16.07 16.21 9,772,776 -0.56(-3.36%)
Apr 23, 2015 16.78 17.31 16.57 16.78 12,142,614 +0.12(+0.71%)
Apr 22, 2015 16.75 17.10 16.52 16.66 11,360,623 -0.18(-1.06%)
Apr 21, 2015 17.99 18.00 16.58 16.84 13,171,477 -0.98(-5.49%)
Apr 20, 2015 17.75 17.99 17.45 17.82 8,340,247 +0.04(+0.22%)
Apr 17, 2015 18.25 18.32 17.67 17.78 10,265,675 -0.61(-3.33%)
Apr 16, 2015 18.54 18.84 17.94 18.39 17,514,522 -0.30(-1.59%)
Apr 15, 2015 17.16 18.94 17.14 18.69 24,714,288 +1.72(+10.14%)
Apr 14, 2015 16.36 17.22 16.32 16.97 13,492,265 +0.79(+4.89%)
Apr 13, 2015 16.55 16.56 16.03 16.17 6,760,025 -0.21(-1.27%)
Apr 10, 2015 16.51 16.67 16.34 16.38 8,468,706 -0.10(-0.60%)
Apr 09, 2015 15.94 16.55 15.86 16.48 9,575,507 +0.60(+3.80%)
Apr 08, 2015 16.18 16.36 15.67 15.88 8,786,119 -0.30(-1.83%)
Apr 07, 2015 15.98 16.58 15.80 16.17 13,103,708 -0.15(-0.91%)
Apr 06, 2015 15.02 16.45 15.01 16.32 18,122,350 +1.50(+10.14%)
Apr 02, 2015 14.32 14.82 14.82 14.82 8,070,464 +0.27(+1.83%)
Apr 01, 2015 14.43 14.81 14.36 14.55 8,032,845 +0.05(+0.34%)
Mar 31, 2015 14.32 14.63 14.22 14.50 5,186,776 -0.04(-0.27%)
Mar 30, 2015 14.41 14.61 14.05 14.54 7,680,896 +0.22(+1.52%)
Mar 27, 2015 14.86 14.88 14.29 14.33 9,653,742 -0.83(-5.48%)
Mar 26, 2015 15.34 15.62 15.02 15.16 8,575,589 +0.09(+0.59%)
Mar 25, 2015 14.91 15.33 14.86 15.07 10,225,159 +0.41(+2.76%)
Mar 24, 2015 15.22 15.35 14.64 14.66 11,357,036 -0.48(-3.20%)
Mar 23, 2015 14.97 15.36 14.96 15.15 9,753,812 +0.33(+2.20%)
Mar 20, 2015 14.35 14.86 14.25 14.82 17,134,352 +0.82(+5.86%)
Mar 19, 2015 14.53 14.55 13.98 14.00 14,570,205 -1.08(-7.15%)
Mar 18, 2015 14.09 15.31 13.87 15.08 13,269,703 +1.22(+8.77%)
Mar 17, 2015 13.64 13.92 13.47 13.86 9,737,455 +0.14(+1.01%)
Mar 16, 2015 13.39 13.77 13.13 13.72 11,165,557 +0.28(+2.06%)
Mar 13, 2015 13.97 13.97 13.36 13.45 10,978,606 -0.66(-4.70%)
Mar 12, 2015 14.41 14.44 13.94 14.11 7,977,568 -0.15(-1.04%)
Mar 11, 2015 14.13 14.39 13.88 14.26 7,468,370 +0.15(+1.05%)
Mar 10, 2015 14.23 14.56 13.98 14.11 11,160,194 -0.31(-2.13%)
Mar 09, 2015 15.39 15.41 14.40 14.41 16,953,084 -0.93(-6.06%)
Mar 06, 2015 15.89 16.19 15.32 15.34 12,046,155 -0.47(-3.00%)
Mar 05, 2015 16.38 16.42 15.82 15.82 8,900,574 -0.59(-3.61%)
Mar 04, 2015 16.04 16.52 15.82 16.41 7,890,419 +0.09(+0.55%)
Mar 03, 2015 15.97 16.79 15.88 16.32 10,483,031 +0.03(+0.18%)
Mar 02, 2015 15.64 16.32 15.42 16.29 13,035,272 +0.35(+2.17%)
Feb 27, 2015 15.82 16.13 15.55 15.95 11,226,370 +0.34(+2.15%)
Feb 26, 2015 16.37 16.66 15.47 15.61 16,509,537 -0.25(-1.56%)
Feb 25, 2015 15.95 16.16 15.69 15.86 14,859,415 +0.09(+0.56%)
Feb 24, 2015 16.17 16.17 15.56 15.77 15,818,780 -0.31(-1.91%)
Feb 23, 2015 16.46 16.51 15.98 16.08 12,591,817 -0.74(-4.41%)
Feb 20, 2015 17.29 17.40 16.62 16.82 10,641,726 -0.40(-2.30%)
Feb 19, 2015 17.11 17.55 16.73 17.21 10,744,361 -0.35(-1.97%)
Feb 18, 2015 18.09 18.14 17.40 17.56 12,273,464 -1.28(-6.77%)
Feb 17, 2015 18.54 18.89 18.00 18.83 15,587,810 +0.00(+0.00%)
Feb 13, 2015 18.90 18.83 18.83 18.83 8,154,819 +0.42(+2.25%)
Feb 12, 2015 18.73 19.09 18.33 18.42 8,028,748 +0.25(+1.36%)
Feb 11, 2015 18.45 18.69 17.81 18.17 10,531,509 -0.77(-4.07%)
Feb 10, 2015 19.68 19.69 18.46 18.94 16,116,267 -1.27(-6.26%)
Feb 09, 2015 18.35 20.42 18.31 20.21 21,091,754 +1.91(+10.43%)
Feb 06, 2015 17.98 18.53 17.92 18.30 13,164,779 +0.56(+3.18%)
Feb 05, 2015 17.75 17.94 17.60 17.74 8,616,839 +0.21(+1.18%)
Feb 04, 2015 17.78 17.85 17.13 17.53 13,054,947 -0.66(-3.64%)
Feb 03, 2015 17.80 18.76 17.73 18.19 22,411,434 +1.11(+6.48%)
Feb 02, 2015 16.12 17.14 16.18 17.08 16,862,260 +0.97(+6.01%)
Jan 30, 2015 15.52 16.30 15.34 16.12 12,520,226 +0.54(+3.49%)
Jan 29, 2015 15.99 16.09 15.35 15.57 9,946,843 -0.73(-4.49%)
Jan 28, 2015 16.76 16.79 15.98 16.30 13,211,941 -0.48(-2.89%)
Jan 27, 2015 16.25 16.79 16.23 16.79 9,367,592 +0.48(+2.97%)
Jan 26, 2015 15.63 16.34 15.53 16.30 8,343,958 +0.81(+5.23%)
Jan 23, 2015 15.87 16.04 15.48 15.49 8,542,540 -0.44(-2.73%)
Jan 22, 2015 16.17 16.20 15.25 15.93 16,258,375 +0.05(+0.31%)
Jan 21, 2015 15.34 15.93 15.27 15.88 10,611,512 +0.67(+4.42%)
Jan 20, 2015 15.70 15.72 14.84 15.21 12,413,095 -0.34(-2.16%)
Jan 16, 2015 15.21 15.97 15.20 15.54 19,640,100 +0.50(+3.35%)
Jan 15, 2015 15.73 15.91 15.01 15.04 14,564,268 -0.26(-1.68%)
Jan 14, 2015 15.11 15.49 14.34 15.29 22,378,364 -0.05(-0.32%)
Jan 13, 2015 15.33 15.61 15.11 15.34 15,893,176 +0.01(+0.06%)
Jan 12, 2015 15.67 15.67 15.08 15.33 12,182,590 -0.58(-3.66%)
Jan 09, 2015 16.13 16.20 15.62 15.92 13,836,732 -0.17(-1.05%)
Jan 08, 2015 16.23 16.36 15.97 16.09 14,136,378 -0.03(-0.18%)
Jan 07, 2015 16.43 16.57 15.91 16.12 12,438,419 -0.16(-0.97%)
Jan 06, 2015 16.65 16.86 16.10 16.27 16,339,835 -0.38(-2.26%)
Jan 05, 2015 17.45 17.46 16.38 16.65 16,968,554 -1.27(-7.06%)
Jan 02, 2015 18.02 18.26 17.53 17.91 11,712,717 -0.21(-1.15%)
Dec 31, 2014 18.21 18.12 18.12 18.12 10,709,338 -0.35(-1.87%)
Dec 30, 2014 18.42 18.77 18.07 18.47 10,724,276 -0.11(-0.59%)
Dec 29, 2014 18.88 19.06 18.46 18.58 10,950,787 -0.10(-0.53%)
Dec 26, 2014 18.78 19.11 18.37 18.68 7,858,975 +0.12(+0.64%)
Dec 24, 2014 18.77 18.56 18.56 18.56 6,831,437 -0.37(-1.93%)
Dec 23, 2014 19.18 19.49 18.56 18.92 11,686,021 -0.21(-1.09%)
Dec 22, 2014 19.65 19.71 18.55 19.13 16,718,558 -0.35(-1.78%)
Dec 19, 2014 18.18 19.63 18.10 19.48 38,649,664 +1.42(+7.89%)
Dec 18, 2014 18.71 18.93 17.37 18.05 26,053,692 +0.05(+0.27%)
Dec 17, 2014 16.81 18.67 16.69 18.00 28,609,672 +1.41(+8.52%)
Dec 16, 2014 16.02 17.54 15.79 16.59 25,765,584 +0.52(+3.26%)
Dec 15, 2014 16.63 16.80 16.01 16.07 15,911,074 -0.22(-1.34%)
Dec 12, 2014 16.68 17.09 16.22 16.28 19,062,504 -0.54(-3.23%)
Dec 11, 2014 17.31 17.74 16.75 16.83 17,712,878 -0.37(-2.13%)
Dec 10, 2014 17.71 17.72 16.95 17.19 23,161,936 -0.83(-4.61%)
Dec 09, 2014 17.71 18.57 17.62 18.02 20,880,124 +0.43(+2.47%)
Dec 08, 2014 18.25 18.29 17.50 17.59 20,096,772 -0.92(-4.97%)
Dec 05, 2014 18.28 19.16 18.25 18.51 16,573,246 +0.04(+0.21%)
Dec 04, 2014 19.02 19.14 18.30 18.47 18,862,384 -0.88(-4.55%)
Dec 03, 2014 19.35 20.13 19.13 19.35 16,168,246 +0.19(+0.98%)
Dec 02, 2014 19.76 20.01 18.94 19.16 20,034,182 -0.60(-3.05%)
Dec 01, 2014 20.79 20.86 19.43 19.76 32,050,820 -1.01(-4.86%)
Nov 28, 2014 21.29 21.41 20.64 20.77 14,238,372 -2.23(-9.71%)
Nov 26, 2014 24.41 23.01 23.01 23.01 25,258,546 -2.02(-8.06%)
Nov 25, 2014 25.45 25.51 24.93 25.02 8,581,836 -0.29(-1.13%)
Nov 24, 2014 25.59 25.75 25.06 25.31 8,722,922 -0.33(-1.27%)
Nov 21, 2014 25.66 26.33 25.23 25.64 10,594,417 +0.41(+1.61%)
Nov 20, 2014 25.07 25.54 25.05 25.23 7,280,002 +0.16(+0.63%)
Nov 19, 2014 25.40 25.49 24.81 25.07 10,858,843 -0.48(-1.90%)
Nov 18, 2014 26.18 26.36 25.37 25.56 9,372,177 -0.35(-1.34%)
Nov 17, 2014 25.87 26.11 25.20 25.90 11,553,945 +0.15(+0.58%)
Nov 14, 2014 26.11 26.67 25.30 25.76 12,058,043 -0.24(-0.91%)
Nov 13, 2014 26.75 27.06 25.46 25.99 17,208,628 -0.78(-2.92%)
Nov 12, 2014 27.59 27.69 26.70 26.77 13,716,206 -1.62(-5.71%)
Nov 11, 2014 28.87 29.06 28.20 28.39 8,581,116 -0.55(-1.91%)
Nov 10, 2014 30.04 30.24 28.75 28.95 11,680,734 -0.43(-1.45%)
Nov 07, 2014 28.67 29.90 28.36 29.37 19,266,760 -0.21(-0.70%)
Nov 06, 2014 28.52 29.63 28.06 29.58 10,525,604 +1.02(+3.57%)
Nov 05, 2014 27.60 28.90 27.31 28.56 11,734,713 +1.52(+5.63%)
Nov 04, 2014 28.15 28.18 26.77 27.04 15,184,250 -1.50(-5.27%)
Nov 03, 2014 29.41 29.50 28.39 28.54 9,792,254 -0.95(-3.22%)
Oct 31, 2014 29.02 29.50 28.25 29.49 9,289,576 +0.34(+1.15%)
Oct 30, 2014 28.89 29.49 28.75 29.16 7,659,766 -0.41(-1.37%)
Oct 29, 2014 29.75 30.31 29.09 29.56 8,690,454 +0.01(+0.03%)
Oct 28, 2014 28.60 29.59 28.07 29.55 10,614,580 +1.35(+4.80%)
Oct 27, 2014 29.50 29.87 28.17 28.20 13,505,265 -1.67(-5.59%)
Oct 24, 2014 30.14 30.17 29.23 29.87 6,536,949 -0.26(-0.85%)
Oct 23, 2014 29.65 30.63 29.35 30.13 12,448,042 +1.04(+3.57%)
Oct 22, 2014 30.09 30.76 29.05 29.09 10,473,635 -1.05(-3.48%)
Oct 21, 2014 29.30 30.23 29.13 30.13 9,207,839 +1.15(+3.96%)
Oct 20, 2014 28.39 29.00 28.02 28.99 8,804,074 +0.53(+1.88%)
Oct 17, 2014 30.15 30.59 27.96 28.45 17,250,684 -1.35(-4.54%)
Oct 16, 2014 28.19 30.55 28.11 29.81 14,818,776 +0.70(+2.41%)
Oct 15, 2014 28.05 29.26 27.59 29.11 15,101,431 +0.46(+1.62%)
Oct 14, 2014 28.87 29.98 27.96 28.64 14,426,912 +0.05(+0.17%)
Oct 13, 2014 28.69 29.98 28.48 28.59 13,339,433 +0.19(+0.66%)
Oct 10, 2014 28.95 29.85 28.04 28.40 17,115,690 -1.08(-3.66%)
Oct 09, 2014 30.58 30.73 29.18 29.48 12,827,511 -1.32(-4.30%)
Oct 08, 2014 30.62 30.89 29.43 30.81 15,726,493 +0.23(+0.74%)
Oct 07, 2014 30.55 31.85 30.37 30.58 11,450,348 -0.01(-0.03%)
Oct 06, 2014 30.03 30.83 29.81 30.59 11,283,429 +0.78(+2.62%)
Oct 03, 2014 31.18 31.26 29.73 29.81 16,192,650 -1.41(-4.53%)
Oct 02, 2014 30.51 31.45 29.84 31.22 22,001,408 +0.52(+1.71%)
Oct 01, 2014 31.40 32.04 30.52 30.70 14,366,789 -0.91(-2.88%)
Sep 30, 2014 32.01 32.12 31.40 31.61 10,551,059 -0.61(-1.90%)
Sep 29, 2014 32.38 32.44 32.00 32.22 8,702,992 -0.67(-2.04%)
Sep 26, 2014 32.15 32.93 32.08 32.89 6,780,634 +0.77(+2.40%)
Sep 25, 2014 32.38 32.60 31.84 32.12 9,484,606 -0.52(-1.61%)
Sep 24, 2014 33.03 33.03 31.97 32.65 12,510,146 -0.41(-1.23%)
Sep 23, 2014 33.14 33.35 32.76 33.05 10,344,153 -0.20(-0.59%)
Sep 22, 2014 33.70 33.75 33.10 33.25 9,318,369 -0.44(-1.32%)
Sep 19, 2014 35.07 35.10 33.38 33.69 14,647,855 -1.06(-3.04%)
Sep 18, 2014 34.40 34.78 33.67 34.75 12,244,018 +0.38(+1.09%)
Sep 17, 2014 35.13 35.16 34.18 34.38 10,514,340 -0.59(-1.70%)
Sep 16, 2014 35.01 35.57 34.90 34.97 7,403,868 -0.19(-0.53%)
Sep 15, 2014 35.38 35.74 34.98 35.16 8,494,558 -0.30(-0.84%)
Sep 12, 2014 36.62 36.72 35.38 35.45 16,847,312 -1.49(-4.04%)
Sep 11, 2014 36.31 37.02 36.27 36.95 5,743,567 +0.12(+0.32%)
Sep 10, 2014 36.67 37.05 36.35 36.83 5,393,866 +0.10(+0.27%)
Sep 09, 2014 36.79 37.13 36.59 36.73 4,890,068 -0.11(-0.30%)
Sep 08, 2014 37.17 37.23 36.78 36.84 5,676,494 -0.34(-0.90%)
Sep 05, 2014 37.18 37.31 36.94 37.17 10,512,063 -0.16(-0.42%)
Sep 04, 2014 37.59 38.43 36.98 37.33 14,901,377 -0.29(-0.76%)
Sep 03, 2014 37.77 38.21 37.57 37.62 4,211,127 +0.07(+0.18%)
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.