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%)
Apr 01, 2015 21.16 21.55 21.04 21.34 3,404,898 +0.27(+1.28%)
Mar 31, 2015 20.87 21.43 20.72 21.07 4,301,091 -0.05(-0.24%)
Mar 30, 2015 21.35 21.58 20.80 21.12 5,950,369 -0.16(-0.75%)
Mar 27, 2015 21.41 21.54 20.97 21.28 4,347,278 -0.42(-1.94%)
Mar 26, 2015 22.21 22.48 21.27 21.70 5,368,211 -0.06(-0.28%)
Mar 25, 2015 21.30 22.12 21.02 21.76 5,931,634 +0.76(+3.62%)
Mar 24, 2015 21.03 21.38 20.65 21.00 5,680,008 +0.02(+0.10%)
Mar 23, 2015 21.11 22.10 20.94 20.98 7,303,828 -0.07(-0.33%)
Mar 20, 2015 21.23 21.54 20.99 21.05 12,145,178 +0.25(+1.20%)
Mar 19, 2015 21.26 21.32 20.47 20.80 5,381,604 -0.90(-4.15%)
Mar 18, 2015 20.23 21.81 20.11 21.70 7,402,096 +1.32(+6.48%)
Mar 17, 2015 20.29 20.78 20.23 20.38 7,516,019 -0.24(-1.16%)
Mar 16, 2015 20.20 20.74 19.78 20.62 6,664,665 +0.16(+0.78%)
Mar 13, 2015 21.54 21.56 20.20 20.46 9,391,776 -1.44(-6.58%)
Mar 12, 2015 22.64 22.74 21.80 21.90 5,435,672 -0.54(-2.41%)
Mar 11, 2015 22.31 22.69 21.90 22.44 6,096,646 +0.19(+0.85%)
Mar 10, 2015 22.03 22.80 21.81 22.25 6,988,730 -0.22(-0.98%)
Mar 09, 2015 22.83 23.36 22.40 22.47 6,418,817 -0.38(-1.66%)
Mar 06, 2015 23.75 23.83 22.73 22.85 7,296,754 -1.04(-4.35%)
Mar 05, 2015 23.91 24.03 23.25 23.89 6,314,821 -0.11(-0.46%)
Mar 04, 2015 24.10 24.22 23.61 24.00 7,423,672 -0.14(-0.58%)
Mar 03, 2015 23.84 24.42 23.64 24.14 6,312,576 +0.37(+1.56%)
Mar 02, 2015 24.25 24.30 23.17 23.77 8,790,754 -0.70(-2.86%)
Feb 27, 2015 24.58 24.92 24.35 24.47 7,782,810 +0.06(+0.25%)
Feb 26, 2015 25.50 25.85 24.16 24.41 11,842,260 -2.17(-8.16%)
Feb 25, 2015 27.04 27.21 26.30 26.58 7,171,363 -0.39(-1.45%)
Feb 24, 2015 28.75 28.75 26.65 26.97 11,025,266 -1.68(-5.86%)
Feb 23, 2015 29.31 29.31 28.40 28.65 4,302,297 -1.11(-3.73%)
Feb 20, 2015 30.08 30.28 29.46 29.76 3,591,527 -0.26(-0.87%)
Feb 19, 2015 29.28 30.27 28.93 30.02 5,016,823 -0.04(-0.13%)
Feb 18, 2015 30.47 30.88 29.98 30.06 5,595,404 -1.01(-3.25%)
Feb 17, 2015 29.91 31.15 29.37 31.07 5,619,123 +1.04(+3.46%)
Feb 13, 2015 30.23 30.03 30.03 30.03 4,063,400 +0.41(+1.38%)
Feb 12, 2015 30.01 30.57 29.46 29.62 3,953,495 +0.09(+0.30%)
Feb 11, 2015 29.81 30.10 29.14 29.53 4,854,582 -0.88(-2.89%)
Feb 10, 2015 31.79 31.79 29.76 30.41 6,555,681 -1.52(-4.76%)
Feb 09, 2015 30.31 32.28 30.25 31.93 5,837,153 +1.74(+5.76%)
Feb 06, 2015 29.58 30.40 29.56 30.19 4,878,739 +0.82(+2.79%)
Feb 05, 2015 28.80 29.48 28.47 29.37 3,941,286 +0.99(+3.49%)
Feb 04, 2015 29.38 29.45 27.89 28.38 5,555,883 -1.56(-5.21%)
Feb 03, 2015 29.43 30.06 29.25 29.94 5,872,194 +1.05(+3.63%)
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.