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 (%)
Nov 28, 2014
35.39
35.55
33.23
33.80
6,040,970
-3.35(-9.02%)
Nov 26, 2014
39.33
37.15
37.15
37.15
6,017,700
-2.73(-6.85%)
Nov 25, 2014
39.98
40.19
39.24
39.88
4,605,705
-0.02(-0.05%)
Nov 24, 2014
39.84
40.17
39.23
39.90
4,214,767
+0.03(+0.08%)
Nov 21, 2014
39.77
40.23
39.42
39.87
3,609,742
+0.73(+1.87%)
Nov 20, 2014
38.72
39.42
38.60
39.14
2,515,636
+0.42(+1.08%)
Nov 19, 2014
39.11
39.18
38.15
38.72
2,519,565
-0.46(-1.17%)
Nov 18, 2014
39.41
39.82
39.03
39.18
2,741,700
-0.30(-0.76%)
Nov 17, 2014
38.55
39.53
38.27
39.48
3,595,887
+0.70(+1.81%)
Nov 14, 2014
39.00
39.33
38.22
38.78
4,593,369
+0.02(+0.05%)
Nov 13, 2014
38.92
39.46
37.86
38.76
5,839,126
-0.51(-1.30%)
Nov 12, 2014
39.24
39.96
39.01
39.27
4,822,972
-0.16(-0.41%)
Nov 11, 2014
40.09
40.42
39.18
39.43
5,572,102
-0.49(-1.23%)
Nov 10, 2014
41.64
41.99
39.71
39.92
4,025,624
-1.39(-3.36%)
Nov 07, 2014
40.27
41.53
40.27
41.31
4,279,562
+0.81(+2.00%)
Nov 06, 2014
39.67
40.54
38.99
40.50
3,356,640
+0.49(+1.22%)
Nov 05, 2014
38.92
40.28
38.60
40.01
4,031,445
+1.41(+3.65%)
Nov 04, 2014
39.38
39.49
38.39
38.60
4,415,941
-1.51(-3.76%)
Nov 03, 2014
40.78
41.49
39.94
40.11
3,906,986
-0.48(-1.18%)
Oct 31, 2014
39.98
40.61
39.23
40.59
4,727,681
+0.64(+1.60%)
Oct 30, 2014
39.28
40.25
38.33
39.95
5,309,702
+1.24(+3.20%)
Oct 29, 2014
39.32
39.74
38.22
38.71
3,499,476
-0.20(-0.51%)
Oct 28, 2014
38.00
39.03
37.16
38.91
3,132,257
+1.40(+3.73%)
Oct 27, 2014
38.06
38.88
37.00
37.51
3,161,172
-1.37(-3.52%)
Oct 24, 2014
39.33
39.49
38.30
38.88
2,409,053
-0.68(-1.72%)
Oct 23, 2014
38.68
40.35
38.34
39.56
3,870,900
+1.47(+3.86%)
Oct 22, 2014
39.46
40.07
38.05
38.09
3,262,458
-1.25(-3.18%)
Oct 21, 2014
38.54
39.41
38.16
39.34
5,734,822
+1.18(+3.09%)
Oct 20, 2014
37.80
38.32
36.83
38.16
5,178,446
+0.38(+1.01%)
Oct 17, 2014
38.65
39.51
37.40
37.78
5,538,019
-0.34(-0.89%)
Oct 16, 2014
37.46
38.90
36.96
38.12
7,920,192
-0.03(-0.08%)
Oct 15, 2014
37.46
38.36
36.79
38.15
7,834,555
+0.55(+1.46%)
Oct 14, 2014
37.01
38.55
36.70
37.60
6,377,149
+0.60(+1.62%)
Oct 13, 2014
37.34
38.29
36.69
37.00
6,361,154
-0.22(-0.59%)
Oct 10, 2014
37.10
37.75
36.06
37.22
7,131,399
+0.12(+0.32%)
Oct 09, 2014
38.24
38.34
36.93
37.10
4,655,593
-1.42(-3.69%)
Oct 08, 2014
38.58
38.58
36.78
38.52
6,828,881
-0.17(-0.44%)
Oct 07, 2014
38.40
40.06
38.36
38.69
5,815,432
+0.17(+0.44%)
Oct 06, 2014
38.36
39.08
37.96
38.52
5,492,536
+0.26(+0.68%)
Oct 03, 2014
39.35
39.42
37.73
38.26
6,682,963
-1.04(-2.65%)
Oct 02, 2014
39.37
39.60
38.38
39.30
11,640,284
-0.30(-0.76%)
Oct 01, 2014
41.14
41.43
39.52
39.60
6,578,642
-1.71(-4.14%)
Sep 30, 2014
41.88
41.96
40.91
41.31
4,641,451
-0.75(-1.78%)
Sep 29, 2014
42.00
42.35
41.78
42.06
3,592,227
-0.40(-0.94%)
Sep 26, 2014
41.86
42.58
41.66
42.46
4,066,242
+0.55(+1.31%)
Sep 25, 2014
42.33
42.38
41.82
41.91
4,243,640
-0.54(-1.27%)
Sep 24, 2014
43.41
43.43
42.13
42.45
8,188,583
-1.00(-2.30%)
Sep 23, 2014
43.73
44.02
43.38
43.45
4,281,499
-0.31(-0.71%)
Sep 22, 2014
44.15
44.15
43.60
43.76
4,481,980
-0.74(-1.66%)
Sep 19, 2014
45.12
45.18
44.19
44.50
6,940,820
-0.40(-0.89%)
Sep 18, 2014
45.43
45.45
44.50
44.90
4,191,386
-0.41(-0.90%)
Sep 17, 2014
46.06
46.11
45.15
45.31
4,344,698
-0.65(-1.41%)
Sep 16, 2014
46.02
46.77
45.86
45.96
4,047,954
-0.11(-0.24%)
Sep 15, 2014
46.15
46.51
45.75
46.07
3,220,095
-0.18(-0.39%)
Sep 12, 2014
47.98
47.98
46.21
46.25
6,992,155
-1.94(-4.03%)
Sep 11, 2014
46.94
48.41
46.61
48.19
4,852,776
+1.05(+2.23%)
Sep 10, 2014
46.90
47.36
46.46
47.14
4,663,239
+0.21(+0.45%)
Sep 09, 2014
46.93
47.50
46.67
46.93
3,999,632
+0.00(+0.00%)
Sep 08, 2014
47.46
47.46
46.92
46.93
4,305,454
-0.53(-1.12%)
Sep 05, 2014
47.44
47.63
46.43
47.46
6,157,699
-0.08(-0.17%)
Sep 04, 2014
48.29
48.31
47.34
47.54
4,671,806
-1.66(-3.37%)
Sep 03, 2014
49.25
49.73
49.12
49.20
2,896,813
+0.27(+0.55%)
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
.