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 (%)
May 31, 2019
8.800
9.009
8.290
8.370
10,450,000
-0.77(-8.42%)
May 30, 2019
9.090
9.740
9.000
9.140
12,794,830
+0.05(+0.55%)
May 29, 2019
8.520
9.150
8.300
9.090
10,800,966
+0.31(+3.53%)
May 28, 2019
8.660
8.910
8.530
8.780
8,212,527
+0.15(+1.74%)
May 24, 2019
9.040
9.090
8.480
8.630
7,246,500
-0.22(-2.49%)
May 23, 2019
9.600
9.600
8.810
8.850
8,917,373
-1.16(-11.59%)
May 22, 2019
10.22
10.53
9.930
10.01
5,371,428
-0.36(-3.47%)
May 21, 2019
10.27
10.59
10.07
10.37
6,092,400
+0.14(+1.37%)
May 20, 2019
10.76
10.77
10.03
10.23
7,195,423
-0.63(-5.80%)
May 17, 2019
11.21
11.39
10.86
10.86
5,390,700
-0.31(-2.78%)
May 16, 2019
11.39
11.67
11.08
11.17
5,580,042
-0.15(-1.33%)
May 15, 2019
11.23
11.38
11.05
11.32
5,239,627
-0.19(-1.65%)
May 14, 2019
11.04
11.75
11.00
11.51
5,496,001
+0.61(+5.60%)
May 13, 2019
11.54
11.67
10.67
10.90
7,969,954
-0.81(-6.92%)
May 10, 2019
12.07
12.17
11.44
11.71
6,621,300
-0.43(-3.54%)
May 09, 2019
12.10
12.25
11.87
12.14
3,821,870
-0.19(-1.54%)
May 08, 2019
12.11
12.49
12.10
12.33
6,063,979
+0.25(+2.07%)
May 07, 2019
12.84
12.84
11.97
12.08
6,367,601
-1.06(-8.07%)
May 06, 2019
12.73
13.16
12.63
13.14
6,224,175
-0.07(-0.53%)
May 03, 2019
12.83
13.27
12.80
13.21
6,390,200
+0.69(+5.51%)
May 02, 2019
13.21
13.38
11.85
12.52
11,527,187
-0.71(-5.37%)
May 01, 2019
13.93
14.16
13.22
13.23
9,199,779
-0.74(-5.30%)
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%)
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
.