Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ENSCO Plc (NY: ESV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2015 25.38 27.99 25.00 27.28 10,940,116 +2.38(+9.56%)
Apr 29, 2015 24.23 25.59 24.09 24.90 7,199,687 +0.62(+2.55%)
Apr 28, 2015 23.84 24.47 23.76 24.28 3,285,746 +0.13(+0.54%)
Apr 27, 2015 24.11 24.66 23.95 24.15 3,375,197 +0.11(+0.46%)
Apr 24, 2015 24.23 24.49 23.75 24.04 2,974,399 -0.23(-0.95%)
Apr 23, 2015 24.02 24.55 23.84 24.27 4,386,509 +0.24(+1.00%)
Apr 22, 2015 23.91 24.16 23.59 24.03 4,486,478 +0.13(+0.54%)
Apr 21, 2015 24.71 24.71 23.75 23.90 4,418,463 -0.68(-2.77%)
Apr 20, 2015 24.75 25.32 24.45 24.58 5,329,203 -0.27(-1.09%)
Apr 17, 2015 25.07 25.33 24.60 24.85 5,241,193 -0.35(-1.39%)
Apr 16, 2015 26.37 26.37 24.97 25.20 8,602,468 -1.38(-5.19%)
Apr 15, 2015 25.36 26.66 25.09 26.58 7,897,373 +1.40(+5.56%)
Apr 14, 2015 23.88 25.42 23.87 25.18 5,989,504 +1.57(+6.65%)
Apr 13, 2015 24.01 24.10 23.28 23.61 4,246,775 -0.05(-0.21%)
Apr 10, 2015 24.03 24.40 23.45 23.66 5,179,773 -0.36(-1.50%)
Apr 09, 2015 22.92 24.26 22.92 24.02 6,630,770 +1.29(+5.68%)
Apr 08, 2015 23.50 23.76 22.65 22.73 5,879,559 -0.78(-3.32%)
Apr 07, 2015 23.11 24.04 22.94 23.51 5,432,610 +0.28(+1.21%)
Apr 06, 2015 21.98 23.57 21.98 23.23 6,588,405 +1.35(+6.17%)
Apr 02, 2015 21.05 21.88 21.88 21.88 4,580,100 +0.54(+2.53%)
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.