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, 2019
4.520
4.560
4.340
4.400
15,053,373
-0.06(-1.35%)
Jan 30, 2019
4.640
4.640
4.440
4.460
17,142,430
-0.08(-1.76%)
Jan 29, 2019
4.610
4.750
4.530
4.540
16,317,391
-0.05(-1.09%)
Jan 28, 2019
4.520
4.610
4.450
4.590
11,866,014
-0.10(-2.13%)
Jan 25, 2019
4.600
4.800
4.600
4.690
12,177,300
+0.14(+3.08%)
Jan 24, 2019
4.420
4.585
4.260
4.550
10,947,400
+0.13(+2.94%)
Jan 23, 2019
4.500
4.540
4.310
4.420
9,082,750
-0.03(-0.67%)
Jan 22, 2019
4.500
4.570
4.410
4.450
9,893,965
-0.18(-3.89%)
Jan 18, 2019
4.490
4.660
4.450
4.630
15,960,600
+0.18(+4.04%)
Jan 17, 2019
4.300
4.510
4.270
4.450
11,520,980
+0.09(+2.06%)
Jan 16, 2019
4.440
4.530
4.350
4.360
7,958,326
-0.12(-2.68%)
Jan 15, 2019
4.430
4.550
4.410
4.480
13,857,428
+0.10(+2.28%)
Jan 14, 2019
4.130
4.430
4.120
4.380
20,798,124
+0.02(+0.46%)
Jan 11, 2019
4.390
4.420
4.270
4.360
10,687,600
-0.16(-3.54%)
Jan 10, 2019
4.430
4.640
4.350
4.520
10,399,126
+0.04(+0.89%)
Jan 09, 2019
4.610
4.610
4.400
4.480
19,425,034
+0.04(+0.90%)
Jan 08, 2019
4.610
4.680
4.360
4.440
14,979,471
-0.07(-1.55%)
Jan 07, 2019
4.250
4.510
4.160
4.510
19,054,792
+0.33(+7.89%)
Jan 04, 2019
4.040
4.180
3.950
4.180
15,002,500
+0.29(+7.46%)
Jan 03, 2019
3.780
4.000
3.690
3.890
15,699,620
+0.16(+4.29%)
Jan 02, 2019
3.470
3.810
3.340
3.730
14,997,437
+0.17(+4.78%)
Dec 31, 2018
3.750
3.790
3.410
3.560
15,047,500
-0.16(-4.30%)
Dec 28, 2018
3.580
3.780
3.500
3.720
13,524,200
+0.16(+4.49%)
Dec 27, 2018
3.570
3.590
3.350
3.560
15,840,300
-0.18(-4.81%)
Dec 26, 2018
3.320
3.750
3.190
3.740
18,919,096
+0.47(+14.37%)
Dec 24, 2018
3.320
3.445
3.270
3.270
7,625,400
-0.10(-2.97%)
Dec 21, 2018
3.360
3.590
3.280
3.370
26,360,900
+0.06(+1.81%)
Dec 20, 2018
3.570
3.660
3.280
3.310
27,699,408
-0.37(-10.05%)
Dec 19, 2018
3.820
4.010
3.600
3.680
19,493,984
-0.09(-2.39%)
Dec 18, 2018
3.970
3.980
3.570
3.770
25,293,368
-0.17(-4.31%)
Dec 17, 2018
4.070
4.160
3.920
3.940
16,591,109
-0.13(-3.19%)
Dec 14, 2018
4.380
4.380
4.060
4.070
15,768,500
-0.36(-8.13%)
Dec 13, 2018
4.630
4.680
4.320
4.430
18,550,324
-0.25(-5.34%)
Dec 12, 2018
4.850
4.920
4.660
4.680
12,943,416
-0.07(-1.47%)
Dec 11, 2018
4.860
4.900
4.610
4.750
14,718,544
+0.00(+0.00%)
Dec 10, 2018
4.970
5.040
4.660
4.750
21,006,828
-0.36(-7.05%)
Dec 07, 2018
5.550
5.550
5.080
5.110
27,774,600
-0.04(-0.78%)
Dec 06, 2018
5.590
5.590
5.040
5.150
26,435,196
-0.66(-11.36%)
Dec 04, 2018
6.130
6.245
5.750
5.810
15,380,100
-0.34(-5.53%)
Dec 03, 2018
5.920
6.180
5.880
6.150
13,470,995
+0.48(+8.47%)
Nov 30, 2018
6.050
6.050
5.580
5.670
19,087,300
-0.48(-7.80%)
Nov 29, 2018
6.110
6.210
6.000
6.150
9,714,759
+0.09(+1.49%)
Nov 28, 2018
5.970
6.140
5.840
6.060
12,683,180
+0.09(+1.51%)
Nov 27, 2018
6.080
6.110
5.900
5.970
12,935,777
-0.13(-2.13%)
Nov 26, 2018
6.360
6.400
6.050
6.100
12,879,150
-0.16(-2.56%)
Nov 23, 2018
6.240
6.320
6.070
6.260
6,548,000
-0.25(-3.84%)
Nov 21, 2018
6.510
6.510
6.510
0
+0.31(+5.00%)
Nov 20, 2018
6.420
6.420
6.020
6.200
18,965,406
-0.35(-5.34%)
Nov 19, 2018
6.280
6.570
6.280
6.550
11,285,191
+0.15(+2.34%)
Nov 16, 2018
6.330
6.560
6.140
6.400
15,108,500
+0.10(+1.59%)
Nov 15, 2018
6.120
6.390
6.085
6.300
11,481,809
+0.16(+2.61%)
Nov 14, 2018
6.220
6.300
5.870
6.140
16,957,132
+0.09(+1.49%)
Nov 13, 2018
6.310
6.400
5.920
6.050
20,207,598
-0.27(-4.27%)
Nov 12, 2018
7.100
7.160
6.280
6.320
15,863,273
-0.66(-9.46%)
Nov 09, 2018
6.790
7.045
6.490
6.980
15,791,600
+0.05(+0.72%)
Nov 08, 2018
7.420
7.470
6.910
6.930
12,890,930
-0.58(-7.72%)
Nov 07, 2018
7.530
7.730
7.430
7.510
13,184,603
+0.11(+1.49%)
Nov 06, 2018
7.340
7.460
7.160
7.400
11,907,090
+0.07(+0.95%)
Nov 05, 2018
7.290
7.350
7.100
7.330
9,900,481
+0.17(+2.37%)
Nov 02, 2018
7.120
7.330
7.030
7.160
12,204,900
+0.09(+1.27%)
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
.