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, 2018
6.960
7.420
6.960
7.140
16,376,595
+0.17(+2.44%)
Oct 30, 2018
6.850
7.030
6.620
6.970
19,134,112
+0.09(+1.31%)
Oct 29, 2018
7.360
7.380
6.850
6.880
15,976,448
-0.46(-6.27%)
Oct 26, 2018
7.270
7.530
7.100
7.340
12,837,400
-0.10(-1.34%)
Oct 25, 2018
7.420
7.560
7.340
7.440
7,088,073
+0.18(+2.48%)
Oct 24, 2018
7.880
7.890
7.260
7.260
18,095,086
-0.48(-6.20%)
Oct 23, 2018
7.820
7.820
7.560
7.740
12,249,734
-0.37(-4.56%)
Oct 22, 2018
8.200
8.325
8.080
8.110
8,060,808
-0.10(-1.22%)
Oct 19, 2018
8.250
8.520
8.200
8.210
7,200,400
+0.01(+0.12%)
Oct 18, 2018
8.460
8.520
8.130
8.200
13,197,769
-0.53(-6.07%)
Oct 17, 2018
8.740
8.820
8.540
8.730
9,451,004
-0.09(-1.02%)
Oct 16, 2018
8.890
8.890
8.640
8.820
7,528,048
+0.00(+0.00%)
Oct 15, 2018
8.710
8.900
8.575
8.820
12,031,394
+0.11(+1.26%)
Oct 12, 2018
8.820
8.890
8.590
8.710
12,599,900
+0.15(+1.75%)
Oct 11, 2018
8.420
8.895
8.330
8.560
17,688,150
-0.06(-0.70%)
Oct 10, 2018
9.350
9.400
8.600
8.620
20,660,168
-0.79(-8.40%)
Oct 09, 2018
8.970
9.510
8.780
9.410
25,032,792
+0.62(+7.05%)
Oct 08, 2018
8.300
8.860
8.300
8.790
28,152,096
+0.31(+3.66%)
Oct 05, 2018
8.370
8.530
8.330
8.480
7,246,000
+0.13(+1.56%)
Oct 04, 2018
8.390
8.510
8.215
8.350
6,597,907
-0.19(-2.22%)
Oct 03, 2018
8.460
8.540
8.300
8.540
9,310,365
+0.13(+1.55%)
Oct 02, 2018
8.480
8.525
8.175
8.410
7,413,112
-0.09(-1.06%)
Oct 01, 2018
8.490
8.610
8.320
8.500
8,574,280
+0.06(+0.71%)
Sep 28, 2018
8.400
8.660
8.380
8.440
12,286,300
-0.03(-0.35%)
Sep 27, 2018
8.330
8.480
8.245
8.470
6,487,757
+0.24(+2.92%)
Sep 26, 2018
8.450
8.480
8.170
8.230
12,900,517
-0.31(-3.63%)
Sep 25, 2018
8.470
8.740
8.400
8.540
15,675,397
+0.17(+2.03%)
Sep 24, 2018
8.150
8.420
7.995
8.370
18,434,712
+0.42(+5.28%)
Sep 21, 2018
7.750
8.060
7.720
7.950
18,991,600
+0.25(+3.25%)
Sep 20, 2018
7.750
7.850
7.650
7.700
11,120,289
+0.09(+1.18%)
Sep 19, 2018
7.480
7.760
7.450
7.610
10,392,702
+0.21(+2.84%)
Sep 18, 2018
7.270
7.520
7.230
7.400
8,873,299
+0.28(+3.93%)
Sep 17, 2018
7.550
7.555
7.090
7.120
14,568,533
-0.38(-5.07%)
Sep 14, 2018
7.240
7.530
7.120
7.500
10,925,700
+0.18(+2.46%)
Sep 13, 2018
7.060
7.420
7.060
7.320
10,458,930
+0.23(+3.24%)
Sep 12, 2018
7.040
7.280
7.010
7.090
14,549,439
+0.24(+3.50%)
Sep 11, 2018
6.510
6.900
6.510
6.850
12,357,539
+0.29(+4.42%)
Sep 10, 2018
6.500
6.630
6.460
6.560
5,931,482
+0.10(+1.55%)
Sep 07, 2018
6.260
6.490
6.130
6.460
7,919,600
+0.04(+0.62%)
Sep 06, 2018
6.660
6.660
6.365
6.420
8,495,736
-0.26(-3.89%)
Sep 05, 2018
6.660
6.680
6.430
6.680
12,015,629
-0.05(-0.74%)
Sep 04, 2018
6.920
6.990
6.680
6.730
11,923,970
-0.11(-1.61%)
Aug 31, 2018
6.840
6.840
6.840
0
-0.08(-1.16%)
Aug 30, 2018
7.100
7.165
6.910
6.920
6,495,165
-0.16(-2.26%)
Aug 29, 2018
6.900
7.140
6.900
7.080
6,367,633
+0.20(+2.91%)
Aug 28, 2018
6.870
7.050
6.850
6.880
9,101,025
+0.03(+0.44%)
Aug 27, 2018
6.810
6.940
6.780
6.850
5,091,076
+0.06(+0.88%)
Aug 24, 2018
6.850
6.980
6.750
6.790
6,450,700
+0.08(+1.19%)
Aug 23, 2018
6.600
6.750
6.570
6.710
7,336,713
+0.05(+0.75%)
Aug 22, 2018
6.560
6.745
6.500
6.660
9,676,916
+0.25(+3.90%)
Aug 21, 2018
6.450
6.690
6.365
6.410
14,878,211
+0.08(+1.26%)
Aug 20, 2018
6.100
6.375
6.100
6.330
9,767,580
+0.16(+2.59%)
Aug 17, 2018
6.180
6.240
6.050
6.170
13,097,100
-0.01(-0.16%)
Aug 16, 2018
6.230
6.300
6.140
6.180
14,619,105
+0.02(+0.32%)
Aug 15, 2018
6.580
6.590
6.030
6.160
18,960,636
-0.54(-8.06%)
Aug 14, 2018
6.720
6.890
6.660
6.700
8,318,058
+0.08(+1.21%)
Aug 13, 2018
7.110
7.110
6.600
6.620
14,818,461
-0.52(-7.28%)
Aug 10, 2018
7.080
7.180
6.960
7.140
18,848,000
+0.05(+0.71%)
Aug 09, 2018
7.390
7.430
7.070
7.090
9,344,600
-0.35(-4.70%)
Aug 08, 2018
7.510
7.600
7.350
7.440
7,144,916
-0.17(-2.23%)
Aug 07, 2018
7.550
7.720
7.490
7.610
8,179,994
+0.21(+2.84%)
Aug 06, 2018
7.400
7.560
7.350
7.400
8,764,330
+0.07(+0.95%)
Aug 03, 2018
7.320
7.615
7.320
7.330
6,788,100
-0.06(-0.81%)
Aug 02, 2018
7.120
7.460
7.100
7.390
8,383,509
+0.12(+1.65%)
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
.