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, 2013
61.54
61.84
60.17
60.17
2,204,547
-1.67(-2.70%)
May 30, 2013
61.90
62.44
61.38
61.84
1,002,440
-0.25(-0.40%)
May 29, 2013
62.20
62.59
61.51
62.09
1,287,209
-0.54(-0.86%)
May 28, 2013
62.53
63.00
62.12
62.63
1,614,729
+0.99(+1.61%)
May 24, 2013
61.80
61.80
61.18
61.64
1,206,118
-0.49(-0.79%)
May 23, 2013
61.52
62.15
60.80
62.13
1,663,603
-0.22(-0.35%)
May 22, 2013
63.36
64.13
62.10
62.35
1,939,145
-1.02(-1.61%)
May 21, 2013
63.62
64.13
62.85
63.37
1,865,195
-0.65(-1.02%)
May 20, 2013
62.43
64.14
62.36
64.02
2,361,824
+1.87(+3.01%)
May 17, 2013
62.08
62.48
61.62
62.15
2,179,144
+0.39(+0.63%)
May 16, 2013
61.69
62.36
61.12
61.76
2,208,141
+0.15(+0.24%)
May 15, 2013
61.46
61.96
60.89
61.61
1,650,385
+0.71(+1.17%)
May 13, 2013
60.68
61.13
60.16
60.90
1,791,108
+0.16(+0.26%)
May 10, 2013
61.27
61.51
60.16
60.74
2,328,352
-0.50(-0.82%)
May 09, 2013
61.79
62.01
60.85
61.24
2,805,242
-0.82(-1.32%)
May 08, 2013
62.09
62.77
61.69
62.06
2,776,129
+0.06(+0.10%)
May 07, 2013
61.83
62.50
61.27
62.00
1,801,907
+0.58(+0.94%)
May 06, 2013
60.38
61.72
60.28
61.42
2,456,576
+1.27(+2.11%)
May 03, 2013
58.92
60.67
58.29
60.15
3,580,787
+1.86(+3.19%)
May 02, 2013
57.79
58.80
57.12
58.29
2,124,681
+0.68(+1.18%)
May 01, 2013
57.30
57.96
56.58
57.61
3,024,792
-0.07(-0.12%)
Apr 30, 2013
56.25
57.98
55.03
57.68
3,408,615
+1.31(+2.32%)
Apr 29, 2013
55.96
56.73
55.46
56.37
2,066,369
+0.96(+1.73%)
Apr 26, 2013
55.40
55.57
55.23
55.41
1,388,263
-0.05(-0.09%)
Apr 25, 2013
55.84
56.33
55.12
55.46
1,594,858
+0.00(+0.00%)
Apr 24, 2013
54.87
56.11
54.85
55.46
1,902,178
+0.81(+1.48%)
Apr 23, 2013
54.06
54.71
53.38
54.65
1,786,519
+0.66(+1.22%)
Apr 22, 2013
53.43
54.29
53.10
53.99
1,847,909
+0.60(+1.12%)
Apr 19, 2013
53.52
54.10
52.84
53.39
3,161,556
+0.06(+0.11%)
Apr 18, 2013
52.03
54.14
51.01
53.33
3,889,862
+1.60(+3.09%)
Apr 17, 2013
53.09
53.18
51.68
51.73
4,900,642
-2.02(-3.76%)
Apr 16, 2013
54.39
55.11
53.11
53.75
4,037,029
-0.03(-0.06%)
Apr 15, 2013
56.22
56.40
53.78
53.78
4,114,538
-3.20(-5.62%)
Apr 12, 2013
57.88
58.06
56.10
56.98
2,843,663
-1.50(-2.56%)
Apr 11, 2013
58.68
59.15
58.29
58.48
1,769,099
-0.29(-0.49%)
Apr 10, 2013
58.82
59.47
58.64
58.77
1,690,009
-0.14(-0.24%)
Apr 09, 2013
58.87
59.63
58.42
58.91
1,828,353
+0.19(+0.32%)
Apr 08, 2013
57.83
58.72
57.64
58.72
1,365,778
+0.79(+1.36%)
Apr 05, 2013
56.79
57.97
56.10
57.93
1,779,323
+0.14(+0.24%)
Apr 04, 2013
56.94
57.85
56.60
57.79
2,024,098
+0.83(+1.46%)
Apr 03, 2013
58.08
58.08
56.76
56.96
2,235,076
-0.86(-1.49%)
Apr 02, 2013
58.83
59.09
57.58
57.82
2,105,138
-0.81(-1.38%)
Apr 01, 2013
60.10
60.19
58.50
58.63
1,622,373
-1.37(-2.28%)
Mar 28, 2013
60.10
60.31
59.76
60.00
1,760,077
-0.01(-0.02%)
Mar 27, 2013
59.21
60.38
59.03
60.01
1,496,213
+0.29(+0.49%)
Mar 26, 2013
58.90
59.85
58.57
59.72
1,629,043
+1.13(+1.93%)
Mar 25, 2013
58.63
59.21
58.21
58.59
1,809,462
+0.07(+0.12%)
Mar 22, 2013
58.50
58.75
58.17
58.52
1,576,387
+0.36(+0.62%)
Mar 21, 2013
57.67
58.89
57.65
58.16
1,790,110
+0.09(+0.15%)
Mar 20, 2013
57.43
58.19
57.24
58.07
1,770,875
+0.99(+1.73%)
Mar 19, 2013
58.85
58.85
56.78
57.08
2,420,116
-1.59(-2.71%)
Mar 18, 2013
58.51
59.38
58.17
58.67
2,140,536
-0.82(-1.38%)
Mar 15, 2013
59.57
60.25
59.21
59.49
5,842,472
-0.51(-0.85%)
Mar 14, 2013
59.13
60.02
59.00
60.00
3,728,782
+1.16(+1.97%)
Mar 13, 2013
57.91
58.97
57.73
58.84
3,173,621
+1.07(+1.85%)
Mar 12, 2013
57.91
58.09
57.30
57.77
2,526,496
+0.08(+0.14%)
Mar 11, 2013
57.46
58.18
57.03
57.69
2,155,701
-0.01(-0.02%)
Mar 08, 2013
57.69
57.88
57.15
57.70
3,818,444
+0.27(+0.47%)
Mar 07, 2013
57.83
57.83
57.20
57.43
2,947,632
-0.57(-0.98%)
Mar 06, 2013
58.65
58.89
57.35
58.00
4,119,796
-0.35(-0.60%)
Mar 05, 2013
58.85
58.93
57.76
58.35
2,508,658
+0.03(+0.05%)
Mar 04, 2013
59.67
59.76
58.00
58.32
2,626,818
-1.39(-2.33%)
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
.