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 (%)
Aug 31, 2015 17.41 18.16 16.71 18.11 7,684,966 +0.28(+1.57%)
Aug 28, 2015 16.49 18.20 16.49 17.83 8,793,855 +0.80(+4.70%)
Aug 27, 2015 15.90 17.05 15.76 17.03 9,422,357 +1.58(+10.23%)
Aug 26, 2015 15.40 15.58 14.98 15.45 7,915,589 +0.41(+2.73%)
Aug 25, 2015 15.82 15.86 15.04 15.04 6,445,664 -0.02(-0.13%)
Aug 24, 2015 14.60 15.80 14.20 15.06 9,667,299 -0.51(-3.28%)
Aug 21, 2015 15.97 16.50 15.56 15.57 8,005,659 -0.21(-1.33%)
Aug 20, 2015 16.19 16.43 15.75 15.78 4,620,809 -0.37(-2.29%)
Aug 19, 2015 16.63 16.85 16.05 16.15 4,880,210 -0.67(-3.98%)
Aug 18, 2015 16.65 16.95 16.50 16.82 3,105,589 +0.07(+0.42%)
Aug 17, 2015 16.58 17.00 16.40 16.75 3,773,029 +0.15(+0.90%)
Aug 14, 2015 17.11 17.50 16.41 16.60 5,267,273 -0.50(-2.92%)
Aug 13, 2015 17.72 17.99 16.85 17.10 3,932,174 -0.90(-5.00%)
Aug 12, 2015 17.77 18.28 17.53 18.00 6,697,084 +0.24(+1.35%)
Aug 11, 2015 17.50 17.93 17.22 17.76 5,863,451 -0.36(-1.99%)
Aug 10, 2015 16.72 18.32 16.57 18.12 9,854,991 +1.42(+8.50%)
Aug 07, 2015 17.00 17.56 16.60 16.70 9,120,434 -0.47(-2.74%)
Aug 06, 2015 16.13 17.39 15.66 17.17 8,926,797 +1.02(+6.32%)
Aug 05, 2015 16.69 16.83 15.93 16.15 7,538,284 +0.09(+0.56%)
Aug 04, 2015 16.72 16.87 16.00 16.06 4,969,930 -0.31(-1.89%)
Aug 03, 2015 16.40 17.45 16.22 16.37 11,584,959 -0.21(-1.27%)
Jul 31, 2015 16.54 17.06 16.44 16.58 9,818,610 -0.05(-0.30%)
Jul 30, 2015 18.04 18.39 16.25 16.63 11,240,434 -1.37(-7.61%)
Jul 29, 2015 17.46 18.34 17.39 18.00 11,012,181 +0.40(+2.27%)
Jul 28, 2015 17.35 17.90 16.96 17.60 9,426,040 +0.52(+3.04%)
Jul 27, 2015 16.91 17.41 16.12 17.08 6,903,960 -0.29(-1.67%)
Jul 24, 2015 18.19 18.22 17.11 17.37 6,176,329 -0.91(-4.98%)
Jul 23, 2015 18.34 18.63 17.89 18.28 5,908,503 +0.05(+0.27%)
Jul 22, 2015 18.27 18.61 18.05 18.23 6,882,421 -0.28(-1.51%)
Jul 21, 2015 18.38 19.10 18.20 18.51 6,883,639 +0.26(+1.42%)
Jul 20, 2015 19.01 19.19 18.11 18.25 8,514,597 -0.78(-4.10%)
Jul 17, 2015 20.11 20.11 18.96 19.03 7,578,178 -1.29(-6.35%)
Jul 16, 2015 20.21 20.48 19.85 20.32 4,788,304 +0.31(+1.55%)
Jul 15, 2015 20.80 21.14 19.83 20.01 7,143,200 -1.18(-5.57%)
Jul 14, 2015 20.81 21.84 20.56 21.19 5,652,047 +0.32(+1.53%)
Jul 13, 2015 20.39 21.00 20.29 20.87 4,815,358 +0.48(+2.35%)
Jul 10, 2015 21.14 21.44 20.30 20.39 5,066,604 -0.59(-2.81%)
Jul 09, 2015 21.19 21.51 20.94 20.98 4,349,536 +0.30(+1.45%)
Jul 08, 2015 21.35 21.63 20.29 20.68 7,371,862 -0.91(-4.21%)
Jul 07, 2015 20.98 21.83 20.37 21.59 9,887,322 +0.57(+2.71%)
Jul 06, 2015 20.99 21.44 20.71 21.02 4,700,166 -0.46(-2.14%)
Jul 02, 2015 21.64 21.48 21.48 21.48 5,784,400 +0.06(+0.28%)
Jul 01, 2015 22.18 22.21 21.19 21.42 5,948,347 -0.85(-3.82%)
Jun 30, 2015 22.36 22.79 22.18 22.27 5,890,990 +0.05(+0.23%)
Jun 29, 2015 22.11 22.77 22.01 22.22 4,321,922 -0.30(-1.33%)
Jun 26, 2015 21.67 22.54 21.39 22.52 14,757,697 +0.74(+3.40%)
Jun 25, 2015 22.46 22.57 21.56 21.78 5,463,504 -0.76(-3.37%)
Jun 24, 2015 22.45 22.90 22.36 22.54 3,550,767 -0.10(-0.44%)
Jun 23, 2015 22.52 23.17 22.43 22.64 4,143,276 +0.08(+0.35%)
Jun 22, 2015 22.36 22.84 22.04 22.56 4,629,525 +0.25(+1.12%)
Jun 19, 2015 22.02 22.34 21.63 22.31 9,554,951 +0.07(+0.31%)
Jun 18, 2015 23.56 23.64 22.00 22.24 7,594,932 -1.21(-5.16%)
Jun 17, 2015 23.61 23.86 23.22 23.45 3,044,620 +0.20(+0.86%)
Jun 16, 2015 23.29 23.44 23.00 23.25 3,073,253 -0.03(-0.13%)
Jun 15, 2015 23.23 23.69 23.02 23.28 3,433,973 -0.26(-1.10%)
Jun 12, 2015 23.68 23.90 23.45 23.54 2,407,152 -0.38(-1.59%)
Jun 11, 2015 24.53 24.60 23.76 23.92 4,572,429 -0.75(-3.04%)
Jun 10, 2015 24.45 24.75 24.20 24.67 4,233,052 +0.78(+3.26%)
Jun 09, 2015 24.58 24.74 23.88 23.89 4,090,656 -0.31(-1.28%)
Jun 08, 2015 24.22 24.81 24.05 24.20 4,064,109 -0.17(-0.70%)
Jun 05, 2015 23.52 24.60 23.51 24.37 6,702,812 +0.63(+2.65%)
Jun 04, 2015 23.83 24.15 23.74 23.74 3,197,027 -0.62(-2.55%)
Jun 03, 2015 24.21 24.81 24.00 24.36 4,421,249 -0.10(-0.41%)
Jun 02, 2015 23.60 24.87 23.58 24.46 5,130,749 +1.06(+4.53%)
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.