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 (%)
Aug 30, 2013
55.89
55.93
55.39
55.56
1,967,613
-0.11(-0.20%)
Aug 29, 2013
56.02
56.34
55.52
55.67
2,031,281
-0.53(-0.94%)
Aug 28, 2013
56.85
57.12
56.15
56.20
2,345,070
-0.56(-0.99%)
Aug 27, 2013
56.76
57.27
56.60
56.76
1,685,055
-0.45(-0.79%)
Aug 26, 2013
57.70
58.00
57.13
57.21
1,138,929
-0.12(-0.21%)
Aug 23, 2013
57.07
57.46
56.18
57.33
1,197,714
+0.57(+1.00%)
Aug 22, 2013
55.40
57.10
55.35
56.76
1,473,957
+1.60(+2.90%)
Aug 21, 2013
55.50
55.82
54.97
55.16
1,315,665
-0.45(-0.81%)
Aug 20, 2013
55.54
56.04
55.41
55.61
2,108,009
-0.09(-0.16%)
Aug 19, 2013
56.01
56.09
55.55
55.70
1,738,905
-0.31(-0.55%)
Aug 16, 2013
56.94
56.97
55.81
56.01
2,426,674
-1.05(-1.84%)
Aug 15, 2013
56.91
57.28
56.31
57.06
1,686,825
-0.19(-0.33%)
Aug 14, 2013
57.87
58.14
57.21
57.25
1,876,152
-1.05(-1.80%)
Aug 13, 2013
58.00
58.52
57.76
58.30
1,620,717
-0.10(-0.17%)
Aug 12, 2013
58.50
58.92
58.08
58.40
1,051,433
-0.45(-0.76%)
Aug 09, 2013
58.89
59.24
58.12
58.85
1,244,904
-0.20(-0.34%)
Aug 08, 2013
59.13
59.63
58.77
59.05
1,912,583
+0.38(+0.65%)
Aug 07, 2013
57.41
58.87
57.14
58.67
1,750,907
+1.21(+2.11%)
Aug 06, 2013
57.80
57.90
57.00
57.46
1,668,097
-0.34(-0.59%)
Aug 05, 2013
58.41
58.48
57.66
57.80
1,361,489
-0.65(-1.11%)
Aug 02, 2013
58.37
58.61
58.07
58.45
1,134,078
+0.08(+0.14%)
Aug 01, 2013
57.88
58.62
57.82
58.37
1,564,285
+1.03(+1.80%)
Jul 31, 2013
57.81
57.96
57.09
57.34
2,305,938
-0.33(-0.57%)
Jul 30, 2013
59.39
59.39
57.11
57.67
2,414,223
-0.75(-1.28%)
Jul 29, 2013
58.77
59.09
58.30
58.42
1,418,872
-0.43(-0.73%)
Jul 26, 2013
59.66
59.66
58.41
58.85
1,469,915
-1.11(-1.85%)
Jul 25, 2013
59.95
60.20
59.31
59.96
1,374,639
-0.09(-0.15%)
Jul 24, 2013
60.87
61.10
59.84
60.05
1,101,945
-0.82(-1.35%)
Jul 23, 2013
61.16
61.53
60.36
60.87
1,367,251
-0.29(-0.47%)
Jul 22, 2013
61.44
61.34
61.06
61.16
1,112,576
-0.07(-0.11%)
Jul 19, 2013
60.97
61.25
60.24
61.23
1,245,273
+0.56(+0.92%)
Jul 18, 2013
60.12
61.18
60.01
60.67
1,732,710
+1.05(+1.76%)
Jul 17, 2013
58.90
59.94
58.64
59.62
1,748,776
+0.93(+1.58%)
Jul 16, 2013
59.00
59.00
58.30
58.69
2,314,757
-1.19(-1.99%)
Jul 15, 2013
60.21
60.35
59.87
59.88
1,017,452
-0.37(-0.61%)
Jul 12, 2013
59.54
60.26
59.31
60.25
1,212,417
+0.64(+1.07%)
Jul 11, 2013
60.14
60.14
58.88
59.61
1,154,053
+0.27(+0.46%)
Jul 10, 2013
59.37
60.05
59.20
59.34
1,855,327
+0.02(+0.03%)
Jul 09, 2013
58.39
59.35
58.00
59.32
1,349,265
+1.32(+2.28%)
Jul 08, 2013
58.10
58.27
57.75
58.00
1,918,715
+0.17(+0.29%)
Jul 05, 2013
57.32
58.16
57.09
57.83
1,534,178
+1.06(+1.87%)
Jul 03, 2013
57.01
57.01
55.94
56.77
1,388,528
-0.44(-0.77%)
Jul 02, 2013
58.00
58.25
56.98
57.21
2,408,945
-0.78(-1.35%)
Jul 01, 2013
58.49
58.90
57.78
57.99
1,452,249
-0.13(-0.22%)
Jun 28, 2013
58.09
58.57
57.79
58.12
1,097,353
+0.35(+0.61%)
Jun 26, 2013
57.25
57.98
56.90
57.77
1,302,262
+1.01(+1.78%)
Jun 25, 2013
56.58
56.91
56.26
56.76
1,705,065
+0.68(+1.21%)
Jun 24, 2013
57.01
57.01
54.99
56.08
2,385,604
-1.27(-2.21%)
Jun 21, 2013
57.36
57.66
56.62
57.35
1,871,357
+0.28(+0.49%)
Jun 20, 2013
57.79
57.81
56.84
57.07
1,926,304
-1.44(-2.46%)
Jun 19, 2013
59.37
59.78
58.50
58.51
1,058,236
-0.97(-1.63%)
Jun 18, 2013
59.20
59.68
59.03
59.48
1,172,005
+0.28(+0.47%)
Jun 17, 2013
58.75
59.35
58.52
59.20
1,365,266
+1.12(+1.93%)
Jun 14, 2013
59.14
59.17
58.06
58.08
1,667,402
-0.86(-1.46%)
Jun 13, 2013
57.64
59.02
57.54
58.94
2,321,866
+1.42(+2.47%)
Jun 12, 2013
59.38
59.48
57.26
57.52
3,472,968
-1.37(-2.33%)
Jun 11, 2013
59.33
59.68
58.85
58.89
1,062,496
-1.17(-1.95%)
Jun 10, 2013
60.71
60.74
59.50
60.06
1,918,527
-0.20(-0.33%)
Jun 07, 2013
60.21
61.29
59.73
60.26
1,319,412
+0.38(+0.63%)
Jun 06, 2013
60.07
60.67
59.25
59.88
1,375,933
-0.53(-0.88%)
Jun 05, 2013
60.53
61.22
60.32
60.41
1,039,616
-0.18(-0.30%)
Jun 04, 2013
60.35
61.13
60.09
60.59
1,492,488
+0.08(+0.13%)
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
.