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 31, 2016
8.100
8.175
7.790
7.820
9,776,345
-0.29(-3.58%)
Oct 28, 2016
8.410
8.490
7.990
8.110
10,992,776
-0.32(-3.80%)
Oct 27, 2016
8.970
9.090
8.400
8.430
13,109,779
-0.34(-3.88%)
Oct 26, 2016
8.280
8.800
8.210
8.770
11,733,490
+0.37(+4.40%)
Oct 25, 2016
8.640
8.840
8.360
8.400
8,047,271
-0.24(-2.78%)
Oct 24, 2016
8.990
8.990
8.440
8.640
6,959,468
-0.26(-2.92%)
Oct 21, 2016
8.880
8.950
8.750
8.900
5,560,693
-0.05(-0.56%)
Oct 20, 2016
8.720
8.980
8.600
8.950
7,208,654
+0.17(+1.94%)
Oct 19, 2016
8.560
8.950
8.520
8.780
7,102,752
+0.31(+3.66%)
Oct 18, 2016
8.520
8.570
8.350
8.470
5,256,244
+0.16(+1.93%)
Oct 17, 2016
8.400
8.480
8.210
8.310
4,418,103
+0.01(+0.12%)
Oct 14, 2016
8.420
8.460
8.140
8.300
5,535,516
-0.05(-0.60%)
Oct 13, 2016
8.250
8.390
8.025
8.350
5,831,971
-0.03(-0.36%)
Oct 12, 2016
8.390
8.510
8.300
8.380
4,859,802
-0.07(-0.83%)
Oct 11, 2016
8.570
8.600
8.360
8.450
7,436,696
-0.19(-2.20%)
Oct 10, 2016
8.510
8.770
8.500
8.640
6,686,729
+0.27(+3.23%)
Oct 07, 2016
8.370
8.480
8.230
8.370
5,519,686
+0.03(+0.36%)
Oct 06, 2016
8.410
8.630
8.210
8.340
7,370,971
-0.03(-0.36%)
Oct 05, 2016
8.330
8.630
8.160
8.370
11,531,358
+0.33(+4.10%)
Oct 04, 2016
8.320
8.470
7.880
8.040
10,545,882
-0.19(-2.31%)
Oct 03, 2016
8.530
8.580
8.100
8.230
10,127,465
-0.27(-3.18%)
Sep 30, 2016
8.480
8.640
8.230
8.500
9,204,084
+0.12(+1.43%)
Sep 29, 2016
8.220
8.850
8.110
8.380
20,050,232
+0.23(+2.82%)
Sep 28, 2016
7.300
8.250
7.280
8.150
17,204,636
+0.89(+12.26%)
Sep 27, 2016
7.140
7.340
7.036
7.260
7,181,676
-0.04(-0.55%)
Sep 26, 2016
7.250
7.480
7.080
7.300
17,977,804
+0.07(+0.97%)
Sep 23, 2016
7.380
7.685
7.190
7.230
12,842,930
-0.24(-3.21%)
Sep 22, 2016
7.300
7.580
7.260
7.470
13,015,403
+0.38(+5.36%)
Sep 21, 2016
6.880
7.120
6.760
7.090
13,020,902
+0.45(+6.78%)
Sep 20, 2016
6.740
6.815
6.495
6.640
7,896,631
-0.10(-1.48%)
Sep 19, 2016
7.020
7.120
6.730
6.740
8,438,429
-0.13(-1.89%)
Sep 16, 2016
6.820
6.940
6.725
6.870
14,007,306
-0.12(-1.72%)
Sep 15, 2016
6.920
7.155
6.760
6.990
8,653,006
+0.10(+1.45%)
Sep 14, 2016
6.950
7.160
6.720
6.890
14,420,970
+0.00(+0.00%)
Sep 13, 2016
7.230
7.250
6.670
6.890
14,272,900
-0.48(-6.51%)
Sep 12, 2016
7.150
7.550
7.040
7.370
10,065,681
+0.10(+1.38%)
Sep 09, 2016
7.840
7.840
7.255
7.270
9,859,622
-0.74(-9.24%)
Sep 08, 2016
7.540
8.180
7.380
8.010
14,734,928
+0.67(+9.13%)
Sep 07, 2016
7.520
7.570
7.195
7.340
8,726,076
-0.15(-2.00%)
Sep 06, 2016
7.540
7.660
7.360
7.490
8,544,550
+0.03(+0.40%)
Sep 02, 2016
7.510
7.460
7.460
7.460
6,022,000
+0.08(+1.08%)
Sep 01, 2016
7.490
7.490
7.160
7.380
9,471,508
-0.21(-2.77%)
Aug 31, 2016
7.670
7.740
7.450
7.590
5,577,755
-0.14(-1.81%)
Aug 30, 2016
8.050
8.163
7.720
7.730
5,501,578
-0.25(-3.13%)
Aug 29, 2016
7.750
8.050
7.750
7.980
4,564,424
+0.18(+2.31%)
Aug 26, 2016
7.910
8.100
7.760
7.800
7,467,087
-0.11(-1.39%)
Aug 25, 2016
7.950
8.200
7.820
7.910
6,821,055
-0.04(-0.50%)
Aug 24, 2016
8.260
8.500
7.900
7.950
7,147,246
-0.35(-4.22%)
Aug 23, 2016
8.200
8.420
8.140
8.300
5,528,640
+0.08(+0.97%)
Aug 22, 2016
8.530
8.530
8.160
8.220
8,385,593
-0.49(-5.63%)
Aug 19, 2016
8.880
8.950
8.400
8.710
8,881,992
-0.28(-3.11%)
Aug 18, 2016
8.630
9.115
8.590
8.990
5,836,446
+0.45(+5.27%)
Aug 17, 2016
8.890
8.990
8.410
8.540
8,350,938
-0.39(-4.37%)
Aug 16, 2016
9.020
9.080
8.850
8.930
5,667,662
-0.03(-0.33%)
Aug 15, 2016
8.510
9.000
8.510
8.960
5,929,616
+0.54(+6.41%)
Aug 12, 2016
8.810
8.920
8.300
8.420
5,351,900
-0.34(-3.88%)
Aug 11, 2016
8.490
8.910
8.330
8.760
6,503,028
+0.31(+3.67%)
Aug 10, 2016
8.960
9.020
8.380
8.450
7,898,135
-0.53(-5.90%)
Aug 09, 2016
9.310
9.310
8.880
8.980
5,213,075
-0.26(-2.81%)
Aug 08, 2016
8.830
9.300
8.790
9.240
9,088,045
+0.57(+6.57%)
Aug 05, 2016
8.510
8.680
8.375
8.670
8,339,225
+0.15(+1.76%)
Aug 04, 2016
8.550
8.750
8.390
8.520
8,141,033
-0.03(-0.35%)
Aug 03, 2016
8.250
8.589
8.180
8.550
8,981,225
+0.27(+3.26%)
Aug 02, 2016
8.550
8.650
8.050
8.280
6,080,302
-0.19(-2.24%)
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
.