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, 2013
64.53
64.77
63.53
63.57
2,825,544
-0.93(-1.44%)
Jan 30, 2013
63.90
65.19
63.82
64.50
2,911,669
+0.49(+0.77%)
Jan 29, 2013
62.63
64.02
62.20
64.01
2,599,761
+1.29(+2.06%)
Jan 28, 2013
62.30
62.85
61.90
62.72
1,807,747
+0.61(+0.98%)
Jan 25, 2013
61.85
62.38
61.77
62.11
2,270,808
+0.54(+0.88%)
Jan 24, 2013
62.52
62.83
61.43
61.57
1,634,863
-0.85(-1.36%)
Jan 23, 2013
61.64
62.62
61.50
62.42
1,653,301
+0.62(+1.00%)
Jan 22, 2013
61.57
61.99
61.14
61.80
1,993,746
-0.02(-0.03%)
Jan 18, 2013
61.66
62.04
61.00
61.82
1,834,292
+0.50(+0.82%)
Jan 17, 2013
61.02
61.63
60.18
61.32
2,649,094
+0.65(+1.07%)
Jan 16, 2013
60.66
60.83
60.41
60.67
1,671,593
-0.01(-0.02%)
Jan 15, 2013
60.82
60.94
60.60
60.68
1,663,312
-0.31(-0.51%)
Jan 14, 2013
61.07
61.80
60.96
60.99
1,917,700
+0.11(+0.18%)
Jan 11, 2013
61.56
61.61
60.79
60.88
1,384,413
-0.62(-1.01%)
Jan 10, 2013
62.26
62.49
61.37
61.50
1,799,870
-0.19(-0.31%)
Jan 09, 2013
61.94
62.00
61.38
61.69
1,303,127
-0.09(-0.15%)
Jan 08, 2013
62.37
62.37
61.64
61.78
1,566,478
-0.72(-1.15%)
Jan 07, 2013
62.18
62.62
61.95
62.50
1,832,983
-0.23(-0.37%)
Jan 04, 2013
60.90
62.90
60.82
62.73
2,322,028
+2.06(+3.40%)
Jan 03, 2013
61.35
62.12
60.44
60.67
1,972,899
-1.12(-1.81%)
Jan 02, 2013
60.67
61.79
59.28
61.79
1,992,442
+2.51(+4.23%)
Dec 31, 2012
57.66
59.30
57.48
59.28
1,623,425
+1.67(+2.90%)
Dec 28, 2012
57.96
58.06
57.32
57.61
855,942
-0.76(-1.30%)
Dec 27, 2012
58.94
59.00
57.29
58.37
1,706,861
-0.54(-0.92%)
Dec 26, 2012
59.60
59.85
58.77
58.91
1,296,749
-0.29(-0.49%)
Dec 24, 2012
59.29
59.62
59.03
59.20
409,916
-0.48(-0.80%)
Dec 21, 2012
59.50
60.00
59.16
59.68
2,198,098
-0.65(-1.08%)
Dec 20, 2012
59.41
60.36
59.34
60.33
2,100,020
+0.91(+1.53%)
Dec 19, 2012
59.42
60.24
59.36
59.42
1,448,761
-0.02(-0.03%)
Dec 18, 2012
57.91
59.46
57.60
59.44
2,168,657
+1.49(+2.57%)
Dec 17, 2012
57.80
57.95
57.02
57.95
1,120,052
+0.57(+0.99%)
Dec 14, 2012
56.95
57.53
56.22
57.38
2,146,213
+0.38(+0.67%)
Dec 13, 2012
57.78
57.92
56.77
57.00
1,197,949
-0.90(-1.55%)
Dec 12, 2012
58.81
58.94
57.73
57.90
1,301,447
-0.55(-0.94%)
Dec 11, 2012
58.54
58.97
58.12
58.45
1,143,082
+0.27(+0.46%)
Dec 10, 2012
58.01
58.45
57.98
58.18
1,360,190
+0.24(+0.41%)
Dec 07, 2012
58.18
58.46
57.59
57.94
2,632,369
-0.16(-0.28%)
Dec 06, 2012
58.39
59.14
57.95
58.10
1,811,426
-0.86(-1.46%)
Dec 05, 2012
58.88
59.30
58.61
58.96
2,080,932
+0.42(+0.72%)
Dec 04, 2012
58.19
59.21
58.10
58.54
1,913,651
+0.31(+0.53%)
Nov 30, 2012
57.06
58.23
56.36
58.23
9,181,474
+1.17(+2.05%)
Nov 29, 2012
57.26
57.41
56.78
57.06
2,436,325
+0.13(+0.23%)
Nov 28, 2012
56.63
56.95
55.78
56.93
3,058,953
-0.29(-0.51%)
Nov 27, 2012
57.57
57.92
56.95
57.22
2,652,985
-0.34(-0.59%)
Nov 26, 2012
56.69
57.56
56.44
57.56
1,452,903
+0.30(+0.52%)
Nov 23, 2012
56.65
57.28
56.39
57.26
717,129
+0.84(+1.49%)
Nov 21, 2012
55.32
56.44
54.95
56.42
1,394,902
+1.18(+2.14%)
Nov 20, 2012
55.37
55.58
54.83
55.24
1,630,766
-0.30(-0.54%)
Nov 19, 2012
55.47
55.78
55.03
55.54
1,904,980
+0.87(+1.59%)
Nov 16, 2012
54.69
55.09
53.78
54.67
2,410,457
-0.09(-0.16%)
Nov 15, 2012
54.48
54.90
53.86
54.76
2,315,526
+0.68(+1.26%)
Nov 14, 2012
55.69
55.89
53.99
54.08
2,415,575
-1.41(-2.54%)
Nov 13, 2012
55.39
56.34
55.09
55.49
1,818,409
-0.38(-0.68%)
Nov 12, 2012
55.93
56.30
55.27
55.87
1,248,408
+0.25(+0.45%)
Nov 09, 2012
55.21
56.40
54.94
55.62
3,791,484
+0.50(+0.91%)
Nov 08, 2012
57.73
57.99
54.05
55.12
7,521,337
-2.61(-4.52%)
Nov 07, 2012
58.38
58.38
57.14
57.73
1,532,564
-1.39(-2.35%)
Nov 06, 2012
58.91
59.41
58.62
59.12
1,216,816
+0.44(+0.75%)
Nov 05, 2012
59.60
59.67
58.34
58.68
2,576,452
-0.91(-1.53%)
Nov 02, 2012
60.09
60.73
59.45
59.59
3,546,634
+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
.