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 (%)
Jan 31, 2014
50.34
50.51
49.65
50.37
2,603,612
-0.30(-0.59%)
Jan 30, 2014
50.95
50.97
50.21
50.67
2,116,427
+0.15(+0.30%)
Jan 29, 2014
50.96
50.98
50.15
50.52
2,945,254
-0.91(-1.77%)
Jan 28, 2014
51.65
52.00
50.82
51.43
2,890,573
-0.22(-0.43%)
Jan 27, 2014
51.45
52.05
50.83
51.65
2,599,989
+0.31(+0.60%)
Jan 24, 2014
52.47
52.57
50.82
51.34
4,909,568
-1.27(-2.41%)
Jan 23, 2014
54.45
54.55
52.25
52.61
5,468,167
-2.40(-4.36%)
Jan 22, 2014
55.06
55.18
54.35
55.01
2,313,601
+0.04(+0.07%)
Jan 21, 2014
55.04
55.58
54.51
54.97
2,351,097
+0.37(+0.68%)
Jan 17, 2014
54.83
54.60
54.60
54.60
2,061,400
-0.24(-0.44%)
Jan 16, 2014
55.39
55.39
54.09
54.84
3,333,083
-0.78(-1.40%)
Jan 15, 2014
55.90
56.18
55.54
55.62
2,195,383
-0.28(-0.50%)
Jan 14, 2014
55.71
55.94
55.30
55.90
2,154,043
+0.61(+1.10%)
Jan 13, 2014
56.75
56.87
55.16
55.29
2,600,741
-1.65(-2.90%)
Jan 10, 2014
56.81
57.04
56.50
56.94
1,861,192
+0.26(+0.46%)
Jan 09, 2014
56.47
56.76
56.15
56.68
1,718,131
+0.18(+0.32%)
Jan 08, 2014
57.29
57.29
56.34
56.50
1,723,091
-0.83(-1.45%)
Jan 07, 2014
56.94
57.45
56.05
57.33
1,990,219
+0.58(+1.02%)
Jan 06, 2014
56.72
56.97
56.20
56.75
1,649,668
+0.18(+0.32%)
Jan 03, 2014
56.59
56.85
56.26
56.57
1,664,132
+0.00(+0.00%)
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
.