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 (%)
Jul 30, 2019
8.270
8.270
0
+0.00(+0.00%)
Jul 29, 2019
7.260
7.380
6.890
7.110
6,511,757
-0.16(-2.20%)
Jul 26, 2019
7.450
7.620
7.210
7.270
4,677,300
-0.19(-2.55%)
Jul 25, 2019
8.100
8.100
7.200
7.460
8,654,243
-0.51(-6.40%)
Jul 24, 2019
8.090
8.380
7.890
7.970
3,737,604
-0.08(-0.99%)
Jul 23, 2019
7.850
8.250
7.750
8.050
4,060,387
+0.15(+1.90%)
Jul 22, 2019
7.720
8.200
7.570
7.900
5,406,371
+0.23(+3.00%)
Jul 19, 2019
7.610
7.750
7.435
7.670
6,491,600
+0.05(+0.66%)
Jul 18, 2019
7.860
7.980
7.510
7.620
7,216,402
-0.28(-3.54%)
Jul 17, 2019
8.190
8.250
7.880
7.900
4,892,959
-0.30(-3.66%)
Jul 16, 2019
8.420
8.850
8.180
8.200
5,816,648
-0.25(-2.96%)
Jul 15, 2019
8.950
8.989
8.385
8.450
6,435,414
-0.44(-4.95%)
Jul 12, 2019
9.090
9.220
8.865
8.890
4,750,100
-0.15(-1.66%)
Jul 11, 2019
9.600
9.620
8.990
9.040
9,101,579
-0.56(-5.83%)
Jul 10, 2019
9.130
9.680
9.020
9.600
6,714,312
+0.73(+8.23%)
Jul 09, 2019
8.920
8.969
8.640
8.870
4,118,622
-0.15(-1.66%)
Jul 08, 2019
8.830
9.220
8.810
9.020
5,538,604
+0.11(+1.23%)
Jul 05, 2019
8.520
8.950
8.520
8.910
5,841,500
+0.32(+3.73%)
Jul 03, 2019
8.570
8.620
8.285
8.590
4,624,600
+0.10(+1.18%)
Jul 02, 2019
8.670
8.780
8.390
8.490
6,255,625
-0.24(-2.75%)
Jul 01, 2019
8.890
9.110
8.680
8.730
9,746,237
+0.20(+2.34%)
Jun 28, 2019
8.390
8.550
8.205
8.530
5,821,700
+0.14(+1.67%)
Jun 27, 2019
8.430
8.530
8.205
8.390
6,015,581
-0.07(-0.83%)
Jun 26, 2019
7.800
8.720
7.740
8.460
10,787,587
+0.85(+11.17%)
Jun 25, 2019
7.660
7.820
7.470
7.610
4,787,140
-0.12(-1.55%)
Jun 24, 2019
7.810
7.930
7.680
7.730
6,127,836
-0.06(-0.77%)
Jun 21, 2019
7.930
8.280
7.560
7.790
9,562,900
-0.07(-0.89%)
Jun 20, 2019
7.610
8.260
7.560
7.860
9,424,656
+0.52(+7.08%)
Jun 19, 2019
7.350
7.630
7.190
7.340
6,952,089
-0.03(-0.41%)
Jun 18, 2019
6.960
7.465
6.845
7.370
7,746,499
+0.46(+6.66%)
Jun 17, 2019
6.610
6.910
6.540
6.910
5,413,773
+0.29(+4.38%)
Jun 14, 2019
7.340
7.440
6.610
6.620
8,658,500
-0.73(-9.93%)
Jun 13, 2019
7.370
7.460
7.070
7.350
10,862,665
+0.19(+2.65%)
Jun 12, 2019
7.440
7.460
7.010
7.160
7,907,941
-0.44(-5.79%)
Jun 11, 2019
7.850
7.880
7.470
7.600
13,360,592
-0.23(-2.94%)
Jun 10, 2019
8.010
8.230
7.745
7.830
10,309,114
-0.29(-3.57%)
Jun 07, 2019
8.070
8.216
7.730
8.120
6,024,000
-0.01(-0.12%)
Jun 06, 2019
8.170
8.420
7.690
8.130
11,661,609
-0.10(-1.22%)
Jun 05, 2019
8.680
8.820
8.120
8.230
9,139,950
-0.51(-5.84%)
Jun 04, 2019
8.880
9.155
8.700
8.740
7,524,338
-0.03(-0.34%)
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
.