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, 2017
10.53
10.94
10.18
10.92
12,198,350
+0.39(+3.70%)
Jan 30, 2017
11.18
11.25
10.44
10.53
17,512,624
-0.84(-7.39%)
Jan 27, 2017
11.72
11.77
11.29
11.37
19,788,080
-0.44(-3.73%)
Jan 26, 2017
11.80
12.03
11.68
11.81
11,952,403
+0.00(+0.00%)
Jan 25, 2017
11.56
11.96
11.53
11.81
10,725,309
+0.31(+2.70%)
Jan 24, 2017
11.26
11.63
11.01
11.50
10,023,567
+0.35(+3.14%)
Jan 23, 2017
11.16
11.26
10.94
11.15
7,097,441
-0.17(-1.50%)
Jan 20, 2017
11.30
11.50
11.22
11.32
8,139,867
+0.22(+1.98%)
Jan 19, 2017
11.28
11.38
11.06
11.10
6,124,917
-0.14(-1.25%)
Jan 18, 2017
11.10
11.28
10.92
11.24
6,127,650
-0.03(-0.27%)
Jan 17, 2017
11.60
11.60
11.23
11.27
9,617,655
-0.01(-0.09%)
Jan 13, 2017
11.28
11.28
11.28
0
-0.30(-2.59%)
Jan 12, 2017
11.98
12.04
11.42
11.58
11,749,811
-0.21(-1.78%)
Jan 11, 2017
11.73
11.98
11.40
11.79
12,945,166
+0.35(+3.06%)
Jan 10, 2017
11.87
11.87
11.29
11.44
14,357,011
-0.26(-2.22%)
Jan 09, 2017
11.53
11.88
11.38
11.70
14,114,237
+0.02(+0.17%)
Jan 06, 2017
11.02
11.78
10.97
11.68
14,405,314
+0.70(+6.38%)
Jan 05, 2017
10.57
11.09
10.47
10.98
13,784,312
+0.52(+4.97%)
Jan 04, 2017
10.28
10.65
10.17
10.46
7,982,684
+0.25(+2.45%)
Jan 03, 2017
9.970
10.75
9.970
10.21
13,408,823
+0.49(+5.04%)
Dec 30, 2016
9.720
9.720
9.720
0
-0.17(-1.72%)
Dec 29, 2016
9.860
9.985
9.770
9.890
4,415,502
-0.02(-0.20%)
Dec 28, 2016
10.08
10.23
9.840
9.910
4,822,978
-0.15(-1.49%)
Dec 27, 2016
9.990
10.25
9.940
10.06
3,740,739
+0.13(+1.31%)
Dec 23, 2016
9.930
9.930
9.930
0
-0.10(-1.00%)
Dec 22, 2016
10.23
10.23
9.880
10.03
6,473,470
-0.21(-2.05%)
Dec 21, 2016
10.53
10.58
10.08
10.24
7,643,325
-0.27(-2.57%)
Dec 20, 2016
10.56
10.78
10.46
10.51
6,786,385
+0.07(+0.67%)
Dec 19, 2016
10.40
10.55
10.17
10.44
6,356,422
+0.02(+0.19%)
Dec 16, 2016
10.36
10.59
10.16
10.42
9,457,435
+0.08(+0.77%)
Dec 15, 2016
10.02
10.55
9.900
10.34
8,285,930
+0.04(+0.39%)
Dec 14, 2016
10.56
10.89
10.23
10.30
11,562,740
-0.66(-6.02%)
Dec 13, 2016
11.18
11.19
10.62
10.96
10,077,607
-0.03(-0.27%)
Dec 12, 2016
11.89
12.03
10.94
10.99
21,846,428
-0.01(-0.09%)
Dec 09, 2016
10.53
11.09
10.50
11.00
23,260,688
+0.61(+5.87%)
Dec 08, 2016
9.990
10.58
9.730
10.39
25,327,338
+0.47(+4.74%)
Dec 07, 2016
9.740
10.08
9.670
9.920
46,567,368
-0.66(-6.24%)
Dec 06, 2016
9.800
10.61
9.670
10.58
9,806,124
+0.46(+4.55%)
Dec 05, 2016
9.980
10.20
9.720
10.12
8,186,881
+0.49(+5.09%)
Dec 02, 2016
9.850
10.21
9.520
9.630
8,714,221
-0.27(-2.73%)
Dec 01, 2016
10.08
10.65
9.830
9.900
16,032,847
+0.24(+2.48%)
Nov 30, 2016
8.590
9.750
8.440
9.660
25,855,332
+1.93(+24.97%)
Nov 29, 2016
8.030
8.040
7.680
7.730
8,696,414
-0.55(-6.64%)
Nov 28, 2016
8.580
8.650
8.160
8.280
8,375,448
-0.21(-2.47%)
Nov 25, 2016
8.870
8.890
8.440
8.490
7,534,267
-0.48(-5.35%)
Nov 23, 2016
8.970
8.970
8.970
0
+0.36(+4.18%)
Nov 22, 2016
8.670
8.900
8.310
8.610
8,960,482
+0.04(+0.47%)
Nov 21, 2016
8.700
8.850
8.470
8.570
7,114,974
+0.11(+1.30%)
Nov 18, 2016
8.500
8.770
8.390
8.460
7,570,229
+0.06(+0.71%)
Nov 17, 2016
8.640
8.810
8.315
8.400
6,335,209
-0.12(-1.41%)
Nov 16, 2016
8.450
8.575
8.300
8.520
6,817,875
+0.00(+0.00%)
Nov 15, 2016
8.450
8.930
8.430
8.520
7,976,047
+0.22(+2.65%)
Nov 14, 2016
7.900
8.360
7.900
8.300
8,724,667
+0.34(+4.27%)
Nov 11, 2016
8.090
8.120
7.590
7.960
6,792,200
-0.21(-2.57%)
Nov 10, 2016
7.970
8.240
7.920
8.170
8,368,570
+0.16(+2.00%)
Nov 09, 2016
7.800
8.105
7.570
8.010
7,652,034
+0.32(+4.16%)
Nov 08, 2016
7.390
7.750
7.230
7.690
7,829,076
+0.23(+3.08%)
Nov 07, 2016
7.370
7.460
7.210
7.460
6,958,860
+0.26(+3.61%)
Nov 04, 2016
7.660
7.700
7.190
7.200
10,718,810
-0.55(-7.10%)
Nov 03, 2016
7.730
7.990
7.610
7.750
6,675,055
+0.10(+1.31%)
Nov 02, 2016
7.610
7.780
7.505
7.650
6,492,264
-0.13(-1.67%)
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
.