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, 2019 15.59 15.59 13.89 13.97 10,006,306 -1.39(-9.05%)
Apr 29, 2019 15.69 15.75 15.23 15.36 3,134,364 -0.40(-2.54%)
Apr 26, 2019 15.56 15.89 15.33 15.76 4,402,500 +0.02(+0.13%)
Apr 25, 2019 16.37 16.46 15.73 15.74 4,212,332 -0.60(-3.67%)
Apr 24, 2019 17.22 17.35 16.31 16.34 7,148,902 -0.88(-5.11%)
Apr 23, 2019 16.16 17.22 16.10 17.22 8,999,630 +1.08(+6.69%)
Apr 22, 2019 15.57 16.30 15.39 16.14 5,605,258 +0.86(+5.63%)
Apr 18, 2019 14.66 15.32 14.66 15.28 5,429,800 +0.61(+4.16%)
Apr 17, 2019 15.32 15.60 14.55 14.67 6,161,157 -0.59(-3.87%)
Apr 16, 2019 15.13 15.30 14.58 15.26 6,933,220 +0.41(+2.76%)
Apr 15, 2019 15.54 15.61 14.84 14.85 10,495,634 -0.91(-5.77%)
Apr 12, 2019 16.81 16.90 15.75 15.76 8,237,000 -0.61(-3.73%)
Apr 11, 2019 15.70 16.46 15.19 16.37 7,659,121 +12.40(+312.34%)
Apr 10, 2019 4.050 4.080 3.930 3.970 56,385,012 -0.04(-1.00%)
Apr 09, 2019 3.980 4.130 3.930 4.010 16,332,056 +0.04(+1.01%)
Apr 08, 2019 4.090 4.100 3.950 3.970 16,788,060 -0.06(-1.49%)
Apr 05, 2019 4.050 4.090 3.930 4.030 16,161,200 +0.01(+0.25%)
Apr 04, 2019 4.010 4.080 3.890 4.020 10,521,354 +0.02(+0.50%)
Apr 03, 2019 4.220 4.250 3.980 4.000 13,033,618 -0.18(-4.31%)
Apr 02, 2019 4.070 4.210 4.020 4.180 12,505,523 +0.10(+2.45%)
Apr 01, 2019 4.000 4.120 3.930 4.080 11,370,995 +0.15(+3.82%)
Mar 29, 2019 4.130 4.150 3.900 3.930 9,770,000 -0.09(-2.24%)
Mar 28, 2019 3.940 4.020 3.840 4.020 11,284,516 +0.06(+1.52%)
Mar 27, 2019 4.090 4.175 3.950 3.960 9,555,910 -0.13(-3.18%)
Mar 26, 2019 4.180 4.310 4.050 4.090 8,266,944 +0.00(+0.00%)
Mar 25, 2019 4.170 4.215 4.070 4.090 5,250,773 -0.14(-3.31%)
Mar 22, 2019 4.350 4.380 4.120 4.230 9,669,900 -0.19(-4.30%)
Mar 21, 2019 4.380 4.470 4.340 4.420 8,208,509 +0.02(+0.45%)
Mar 20, 2019 4.340 4.480 4.300 4.400 10,180,825 +0.02(+0.46%)
Mar 19, 2019 4.580 4.600 4.350 4.380 7,288,324 -0.10(-2.23%)
Mar 18, 2019 4.270 4.490 4.250 4.480 9,756,080 +0.25(+5.91%)
Mar 15, 2019 4.220 4.325 4.220 4.230 9,219,700 -0.03(-0.70%)
Mar 14, 2019 4.310 4.360 4.230 4.260 5,356,688 -0.03(-0.70%)
Mar 13, 2019 4.300 4.390 4.220 4.290 8,458,379 +0.06(+1.42%)
Mar 12, 2019 4.180 4.330 4.150 4.230 8,063,437 +0.12(+2.92%)
Mar 11, 2019 4.090 4.140 4.010 4.110 10,553,791 +0.11(+2.75%)
Mar 08, 2019 4.090 4.130 3.930 4.000 10,567,500 -0.17(-4.08%)
Mar 07, 2019 4.220 4.250 4.080 4.170 8,978,156 -0.05(-1.18%)
Mar 06, 2019 4.300 4.320 4.210 4.220 12,180,454 -0.12(-2.76%)
Mar 05, 2019 4.350 4.390 4.280 4.340 11,084,366 +0.01(+0.23%)
Mar 04, 2019 4.250 4.350 4.200 4.330 13,640,702 +0.11(+2.61%)
Mar 01, 2019 4.160 4.240 4.115 4.220 14,470,800 +0.12(+2.93%)
Feb 28, 2019 4.100 4.180 3.770 4.100 15,830,016 -0.02(-0.49%)
Feb 27, 2019 4.220 4.260 4.120 4.120 12,359,501 -0.05(-1.20%)
Feb 26, 2019 4.350 4.390 4.170 4.170 14,704,435 -0.19(-4.36%)
Feb 25, 2019 4.380 4.520 4.330 4.360 10,680,580 -0.05(-1.13%)
Feb 22, 2019 4.610 4.630 4.390 4.410 8,936,000 -0.13(-2.86%)
Feb 21, 2019 4.630 4.760 4.530 4.540 10,436,736 -0.11(-2.37%)
Feb 20, 2019 4.740 4.820 4.610 4.650 10,110,363 -0.12(-2.52%)
Feb 19, 2019 4.740 4.890 4.680 4.770 14,256,542 -0.01(-0.21%)
Feb 15, 2019 4.560 4.800 4.540 4.780 10,420,100 +0.29(+6.46%)
Feb 14, 2019 4.470 4.570 4.440 4.490 6,163,377 +0.01(+0.22%)
Feb 13, 2019 4.490 4.630 4.460 4.480 8,422,505 +0.03(+0.67%)
Feb 12, 2019 4.480 4.550 4.430 4.450 6,317,893 +0.09(+2.06%)
Feb 11, 2019 4.330 4.430 4.300 4.360 8,428,909 -0.03(-0.68%)
Feb 08, 2019 4.430 4.485 4.340 4.390 6,500,600 -0.09(-2.01%)
Feb 07, 2019 4.630 4.650 4.370 4.480 10,017,896 -0.22(-4.68%)
Feb 06, 2019 4.600 4.760 4.560 4.700 7,449,913 +0.04(+0.86%)
Feb 05, 2019 4.590 4.760 4.590 4.660 9,200,103 +0.02(+0.43%)
Feb 04, 2019 4.350 4.650 4.350 4.640 11,723,340 +0.23(+5.22%)
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.