Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
5.280
5.610
5.220
5.370
19,031,396
+0.13(+2.48%)
Nov 29, 2017
5.250
5.330
5.060
5.240
15,161,845
-0.01(-0.19%)
Nov 28, 2017
5.270
5.320
5.200
5.250
8,775,138
-0.06(-1.13%)
Nov 27, 2017
5.480
5.480
5.170
5.310
12,384,077
-0.19(-3.45%)
Nov 24, 2017
5.640
5.650
5.460
5.500
4,300,532
-0.07(-1.26%)
Nov 22, 2017
5.550
5.595
5.510
5.570
6,815,461
+0.14(+2.58%)
Nov 21, 2017
5.480
5.580
5.400
5.430
11,388,911
+0.03(+0.56%)
Nov 20, 2017
5.420
5.420
5.150
5.400
11,569,765
-0.05(-0.92%)
Nov 17, 2017
5.420
5.555
5.370
5.450
8,028,259
+0.06(+1.11%)
Nov 16, 2017
5.520
5.560
5.350
5.390
10,277,579
-0.13(-2.36%)
Nov 15, 2017
5.400
5.580
5.220
5.520
13,577,092
-0.07(-1.25%)
Nov 14, 2017
5.830
5.830
5.490
5.590
12,752,494
-0.31(-5.25%)
Nov 13, 2017
6.210
6.220
5.810
5.900
15,529,726
-0.35(-5.60%)
Nov 10, 2017
6.150
6.420
6.100
6.250
16,530,687
+0.08(+1.30%)
Nov 09, 2017
5.900
6.290
5.870
6.170
18,771,800
+0.25(+4.22%)
Nov 08, 2017
5.800
6.070
5.730
5.920
16,272,652
+0.12(+2.07%)
Nov 07, 2017
5.830
5.860
5.690
5.800
10,306,533
+0.01(+0.17%)
Nov 06, 2017
5.550
5.810
5.530
5.790
15,431,948
+0.31(+5.66%)
Nov 03, 2017
5.370
5.545
5.200
5.480
10,220,922
+0.17(+3.20%)
Nov 02, 2017
5.560
5.580
5.230
5.310
14,695,552
-0.17(-3.10%)
Nov 01, 2017
5.470
5.890
5.430
5.480
17,082,016
+0.09(+1.67%)
Oct 31, 2017
5.380
5.420
5.255
5.390
14,481,950
-0.02(-0.37%)
Oct 30, 2017
5.140
5.630
5.100
5.410
23,118,128
+0.20(+3.84%)
Oct 27, 2017
4.960
5.260
4.760
5.210
24,109,136
+0.20(+3.99%)
Oct 26, 2017
5.050
5.160
4.830
5.010
23,489,550
-0.04(-0.79%)
Oct 25, 2017
5.030
5.140
4.860
5.050
15,962,156
-0.01(-0.20%)
Oct 24, 2017
4.990
5.150
4.910
5.060
13,298,733
+0.15(+3.05%)
Oct 23, 2017
5.130
5.180
4.860
4.910
18,671,674
-0.21(-4.10%)
Oct 20, 2017
5.340
5.340
5.070
5.120
22,032,098
-0.18(-3.40%)
Oct 19, 2017
5.300
5.490
5.210
5.300
16,022,650
-0.08(-1.49%)
Oct 18, 2017
5.510
5.545
5.310
5.380
20,631,472
-0.20(-3.58%)
Oct 17, 2017
5.710
5.737
5.550
5.580
10,280,837
-0.08(-1.41%)
Oct 16, 2017
5.620
5.810
5.610
5.660
15,833,380
+0.13(+2.35%)
Oct 13, 2017
5.500
5.780
5.500
5.530
18,192,868
+0.21(+3.95%)
Oct 12, 2017
5.510
5.545
5.300
5.320
15,710,451
-0.27(-4.83%)
Oct 11, 2017
5.580
5.660
5.453
5.590
11,986,911
+0.01(+0.18%)
Oct 10, 2017
5.700
5.775
5.580
5.580
13,354,421
-0.02(-0.36%)
Oct 09, 2017
5.680
5.710
5.540
5.600
15,787,726
-0.08(-1.41%)
Oct 06, 2017
5.780
5.857
5.590
5.680
18,980,280
-0.15(-2.57%)
Oct 05, 2017
5.840
6.150
5.810
5.830
57,290,012
+0.02(+0.34%)
Oct 04, 2017
5.870
6.030
5.810
5.810
18,860,112
-0.08(-1.36%)
Oct 03, 2017
5.810
5.900
5.690
5.890
16,293,551
+0.08(+1.38%)
Oct 02, 2017
5.780
5.900
5.680
5.810
20,901,972
-0.16(-2.68%)
Sep 29, 2017
5.890
6.020
5.790
5.970
14,377,298
+0.10(+1.70%)
Sep 28, 2017
5.970
6.075
5.790
5.870
21,725,168
+0.00(+0.00%)
Sep 27, 2017
5.830
5.880
5.590
5.870
13,397,774
+0.10(+1.73%)
Sep 26, 2017
5.700
5.780
5.620
5.770
13,186,492
+0.04(+0.70%)
Sep 25, 2017
5.460
5.810
5.460
5.730
28,787,576
+0.49(+9.35%)
Sep 22, 2017
5.250
5.600
5.190
5.240
44,327,176
+0.02(+0.38%)
Sep 21, 2017
5.470
5.520
5.090
5.220
22,009,340
-0.32(-5.78%)
Sep 20, 2017
5.270
5.610
5.270
5.540
17,763,188
+0.32(+6.13%)
Sep 19, 2017
5.230
5.245
5.100
5.220
9,167,946
+0.03(+0.58%)
Sep 18, 2017
5.150
5.360
5.045
5.190
10,953,835
+0.01(+0.19%)
Sep 15, 2017
5.100
5.195
4.940
5.180
14,587,313
+0.09(+1.77%)
Sep 14, 2017
5.120
5.340
5.050
5.090
14,924,598
+0.07(+1.39%)
Sep 13, 2017
4.770
5.185
4.750
5.020
16,898,832
+0.27(+5.68%)
Sep 12, 2017
4.550
4.865
4.550
4.750
10,759,463
+0.21(+4.63%)
Sep 11, 2017
4.450
4.590
4.390
4.540
11,919,897
+0.09(+2.02%)
Sep 08, 2017
4.540
4.560
4.360
4.450
11,691,523
-0.12(-2.63%)
Sep 07, 2017
4.650
4.680
4.480
4.570
12,873,390
-0.07(-1.51%)
Sep 06, 2017
4.700
4.570
4.640
9,878,517
+0.13(+2.88%)
Sep 05, 2017
4.570
4.650
4.480
4.510
13,548,211
-0.02(-0.44%)
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
.