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 (%)
Oct 30, 2015
16.01
16.89
15.79
16.63
6,789,585
+0.76(+4.79%)
Oct 29, 2015
15.29
16.99
15.28
15.87
7,580,454
+0.19(+1.21%)
Oct 28, 2015
15.35
16.07
15.16
15.68
7,372,265
+0.41(+2.69%)
Oct 27, 2015
15.12
15.65
14.96
15.27
5,675,351
-0.24(-1.55%)
Oct 26, 2015
16.35
16.43
15.37
15.51
5,465,661
-0.82(-5.02%)
Oct 23, 2015
16.50
16.79
15.99
16.33
6,471,890
-0.28(-1.69%)
Oct 22, 2015
16.49
16.94
16.37
16.61
4,870,345
+0.40(+2.47%)
Oct 21, 2015
16.45
16.60
16.08
16.21
5,205,894
-0.45(-2.70%)
Oct 20, 2015
16.41
16.82
16.06
16.66
5,565,631
+0.58(+3.61%)
Oct 19, 2015
16.26
16.64
15.95
16.08
4,150,510
-0.51(-3.07%)
Oct 16, 2015
16.74
16.96
15.86
16.59
5,988,829
-0.14(-0.84%)
Oct 15, 2015
16.54
16.83
16.10
16.73
4,794,565
-0.10(-0.59%)
Oct 14, 2015
16.30
17.00
16.17
16.83
5,830,981
+0.61(+3.76%)
Oct 13, 2015
15.93
16.48
15.74
16.22
5,147,419
+0.13(+0.81%)
Oct 12, 2015
16.83
16.84
15.97
16.09
6,901,518
-0.75(-4.45%)
Oct 09, 2015
16.39
17.00
16.05
16.84
8,321,621
+0.55(+3.38%)
Oct 08, 2015
16.05
16.40
15.43
16.29
6,673,429
+0.23(+1.43%)
Oct 07, 2015
16.65
16.84
15.37
16.06
9,057,721
-0.14(-0.86%)
Oct 06, 2015
15.71
16.62
15.43
16.20
10,509,726
+0.60(+3.85%)
Oct 05, 2015
14.85
16.13
14.52
15.60
11,030,955
+1.03(+7.07%)
Oct 02, 2015
13.35
14.60
13.26
14.57
11,060,496
+1.04(+7.69%)
Oct 01, 2015
14.44
14.74
13.26
13.53
8,387,394
-0.55(-3.91%)
Sep 30, 2015
14.32
14.62
13.76
14.08
7,483,188
-0.17(-1.19%)
Sep 29, 2015
13.57
14.31
13.54
14.25
7,177,128
+0.68(+5.01%)
Sep 28, 2015
14.16
14.27
13.42
13.57
8,661,808
-0.92(-6.35%)
Sep 25, 2015
14.79
14.93
14.21
14.49
5,187,033
-0.16(-1.09%)
Sep 24, 2015
14.54
15.02
14.46
14.65
7,969,306
+0.00(+0.00%)
Sep 23, 2015
15.12
15.34
14.56
14.65
6,848,981
-0.42(-2.79%)
Sep 22, 2015
15.03
15.60
14.95
15.07
5,863,445
-0.40(-2.59%)
Sep 21, 2015
15.57
15.76
15.10
15.47
5,490,630
+0.03(+0.19%)
Sep 18, 2015
16.16
16.48
15.25
15.44
9,315,742
-1.43(-8.48%)
Sep 17, 2015
17.03
17.36
16.67
16.87
6,826,838
-0.25(-1.46%)
Sep 16, 2015
16.59
17.46
16.43
17.12
8,017,675
+0.71(+4.33%)
Sep 15, 2015
15.78
16.53
15.74
16.41
4,805,107
+0.73(+4.66%)
Sep 14, 2015
15.46
15.80
15.17
15.68
5,082,794
+0.20(+1.29%)
Sep 11, 2015
15.52
15.67
14.98
15.48
5,080,726
-0.38(-2.40%)
Sep 10, 2015
15.67
16.04
15.29
15.86
5,207,637
+0.20(+1.28%)
Sep 09, 2015
16.34
16.89
15.55
15.66
7,432,847
-0.70(-4.28%)
Sep 08, 2015
15.94
16.50
15.69
16.36
8,359,581
+0.64(+4.07%)
Sep 04, 2015
16.12
15.72
15.72
15.72
5,854,600
-0.57(-3.50%)
Sep 03, 2015
16.26
16.90
16.01
16.29
6,836,141
+0.05(+0.31%)
Sep 02, 2015
17.24
17.31
15.71
16.24
9,801,563
-0.85(-4.97%)
Sep 01, 2015
17.35
17.72
16.87
17.09
5,539,054
-1.02(-5.63%)
Aug 31, 2015
17.41
18.16
16.71
18.11
7,684,966
+0.28(+1.57%)
Aug 28, 2015
16.49
18.20
16.49
17.83
8,793,855
+0.80(+4.70%)
Aug 27, 2015
15.90
17.05
15.76
17.03
9,422,357
+1.58(+10.23%)
Aug 26, 2015
15.40
15.58
14.98
15.45
7,915,589
+0.41(+2.73%)
Aug 25, 2015
15.82
15.86
15.04
15.04
6,445,664
-0.02(-0.13%)
Aug 24, 2015
14.60
15.80
14.20
15.06
9,667,299
-0.51(-3.28%)
Aug 21, 2015
15.97
16.50
15.56
15.57
8,005,659
-0.21(-1.33%)
Aug 20, 2015
16.19
16.43
15.75
15.78
4,620,809
-0.37(-2.29%)
Aug 19, 2015
16.63
16.85
16.05
16.15
4,880,210
-0.67(-3.98%)
Aug 18, 2015
16.65
16.95
16.50
16.82
3,105,589
+0.07(+0.42%)
Aug 17, 2015
16.58
17.00
16.40
16.75
3,773,029
+0.15(+0.90%)
Aug 14, 2015
17.11
17.50
16.41
16.60
5,267,273
-0.50(-2.92%)
Aug 13, 2015
17.72
17.99
16.85
17.10
3,932,174
-0.90(-5.00%)
Aug 12, 2015
17.77
18.28
17.53
18.00
6,697,084
+0.24(+1.35%)
Aug 11, 2015
17.50
17.93
17.22
17.76
5,863,451
-0.36(-1.99%)
Aug 10, 2015
16.72
18.32
16.57
18.12
9,854,991
+1.42(+8.50%)
Aug 07, 2015
17.00
17.56
16.60
16.70
9,120,434
-0.47(-2.74%)
Aug 06, 2015
16.13
17.39
15.66
17.17
8,926,797
+1.02(+6.32%)
Aug 05, 2015
16.69
16.83
15.93
16.15
7,538,284
+0.09(+0.56%)
Aug 04, 2015
16.72
16.87
16.00
16.06
4,969,930
-0.31(-1.89%)
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
.