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, 2017
5.380
5.420
5.255
5.390
14,481,950
-0.02(-0.37%)
Oct 30, 2017
5.140
5.630
5.100
5.410
23,118,128
+0.20(+3.84%)
Oct 27, 2017
4.960
5.260
4.760
5.210
24,109,136
+0.20(+3.99%)
Oct 26, 2017
5.050
5.160
4.830
5.010
23,489,550
-0.04(-0.79%)
Oct 25, 2017
5.030
5.140
4.860
5.050
15,962,156
-0.01(-0.20%)
Oct 24, 2017
4.990
5.150
4.910
5.060
13,298,733
+0.15(+3.05%)
Oct 23, 2017
5.130
5.180
4.860
4.910
18,671,674
-0.21(-4.10%)
Oct 20, 2017
5.340
5.340
5.070
5.120
22,032,098
-0.18(-3.40%)
Oct 19, 2017
5.300
5.490
5.210
5.300
16,022,650
-0.08(-1.49%)
Oct 18, 2017
5.510
5.545
5.310
5.380
20,631,472
-0.20(-3.58%)
Oct 17, 2017
5.710
5.737
5.550
5.580
10,280,837
-0.08(-1.41%)
Oct 16, 2017
5.620
5.810
5.610
5.660
15,833,380
+0.13(+2.35%)
Oct 13, 2017
5.500
5.780
5.500
5.530
18,192,868
+0.21(+3.95%)
Oct 12, 2017
5.510
5.545
5.300
5.320
15,710,451
-0.27(-4.83%)
Oct 11, 2017
5.580
5.660
5.453
5.590
11,986,911
+0.01(+0.18%)
Oct 10, 2017
5.700
5.775
5.580
5.580
13,354,421
-0.02(-0.36%)
Oct 09, 2017
5.680
5.710
5.540
5.600
15,787,726
-0.08(-1.41%)
Oct 06, 2017
5.780
5.857
5.590
5.680
18,980,280
-0.15(-2.57%)
Oct 05, 2017
5.840
6.150
5.810
5.830
57,290,012
+0.02(+0.34%)
Oct 04, 2017
5.870
6.030
5.810
5.810
18,860,112
-0.08(-1.36%)
Oct 03, 2017
5.810
5.900
5.690
5.890
16,293,551
+0.08(+1.38%)
Oct 02, 2017
5.780
5.900
5.680
5.810
20,901,972
-0.16(-2.68%)
Sep 29, 2017
5.890
6.020
5.790
5.970
14,377,298
+0.10(+1.70%)
Sep 28, 2017
5.970
6.075
5.790
5.870
21,725,168
+0.00(+0.00%)
Sep 27, 2017
5.830
5.880
5.590
5.870
13,397,774
+0.10(+1.73%)
Sep 26, 2017
5.700
5.780
5.620
5.770
13,186,492
+0.04(+0.70%)
Sep 25, 2017
5.460
5.810
5.460
5.730
28,787,576
+0.49(+9.35%)
Sep 22, 2017
5.250
5.600
5.190
5.240
44,327,176
+0.02(+0.38%)
Sep 21, 2017
5.470
5.520
5.090
5.220
22,009,340
-0.32(-5.78%)
Sep 20, 2017
5.270
5.610
5.270
5.540
17,763,188
+0.32(+6.13%)
Sep 19, 2017
5.230
5.245
5.100
5.220
9,167,946
+0.03(+0.58%)
Sep 18, 2017
5.150
5.360
5.045
5.190
10,953,835
+0.01(+0.19%)
Sep 15, 2017
5.100
5.195
4.940
5.180
14,587,313
+0.09(+1.77%)
Sep 14, 2017
5.120
5.340
5.050
5.090
14,924,598
+0.07(+1.39%)
Sep 13, 2017
4.770
5.185
4.750
5.020
16,898,832
+0.27(+5.68%)
Sep 12, 2017
4.550
4.865
4.550
4.750
10,759,463
+0.21(+4.63%)
Sep 11, 2017
4.450
4.590
4.390
4.540
11,919,897
+0.09(+2.02%)
Sep 08, 2017
4.540
4.560
4.360
4.450
11,691,523
-0.12(-2.63%)
Sep 07, 2017
4.650
4.680
4.480
4.570
12,873,390
-0.07(-1.51%)
Sep 06, 2017
4.700
4.570
4.640
9,878,517
+0.13(+2.88%)
Sep 05, 2017
4.570
4.650
4.480
4.510
13,548,211
-0.02(-0.44%)
Sep 01, 2017
4.270
4.540
4.210
4.530
14,319,859
+0.28(+6.59%)
Aug 31, 2017
4.390
4.465
4.230
4.250
15,899,818
-0.10(-2.30%)
Aug 30, 2017
4.610
4.620
4.300
4.350
22,306,860
-0.25(-5.43%)
Aug 29, 2017
4.380
4.750
4.350
4.600
38,741,300
+0.22(+5.02%)
Aug 28, 2017
4.450
4.525
4.300
4.380
10,621,319
-0.05(-1.13%)
Aug 25, 2017
4.430
4.510
4.400
4.430
9,337,653
+0.03(+0.68%)
Aug 24, 2017
4.410
4.530
4.370
4.400
11,658,464
-0.04(-0.90%)
Aug 23, 2017
4.320
4.460
4.240
4.440
12,691,278
+0.08(+1.83%)
Aug 22, 2017
4.230
4.390
4.190
4.360
11,733,345
+0.17(+4.06%)
Aug 21, 2017
4.260
4.280
4.100
4.190
11,858,761
-0.09(-2.10%)
Aug 18, 2017
4.150
4.380
4.140
4.280
16,754,609
+0.12(+2.88%)
Aug 17, 2017
4.210
4.340
4.150
4.160
12,417,705
-0.12(-2.80%)
Aug 16, 2017
4.570
4.570
4.230
4.280
14,253,639
-0.24(-5.31%)
Aug 15, 2017
4.470
4.580
4.160
4.520
24,509,392
-0.03(-0.66%)
Aug 14, 2017
4.620
4.690
4.490
4.550
12,403,483
-0.06(-1.30%)
Aug 11, 2017
4.360
4.680
4.350
4.610
14,709,131
+0.16(+3.60%)
Aug 10, 2017
4.560
4.620
4.433
4.450
11,381,754
-0.11(-2.41%)
Aug 09, 2017
4.830
4.850
4.325
4.560
31,797,716
-0.27(-5.59%)
Aug 08, 2017
4.960
5.060
4.780
4.830
15,144,031
-0.17(-3.40%)
Aug 07, 2017
5.290
5.300
4.950
5.000
19,248,024
-0.32(-6.02%)
Aug 04, 2017
5.540
5.610
5.320
5.320
13,158,952
-0.22(-3.97%)
Aug 03, 2017
5.300
5.635
5.250
5.540
27,866,040
+0.24(+4.53%)
Aug 02, 2017
5.200
5.410
5.110
5.300
15,934,644
+0.05(+0.95%)
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
.