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 30, 2016
8.590
9.750
8.440
9.660
25,855,332
+1.93(+24.97%)
Nov 29, 2016
8.030
8.040
7.680
7.730
8,696,414
-0.55(-6.64%)
Nov 28, 2016
8.580
8.650
8.160
8.280
8,375,448
-0.21(-2.47%)
Nov 25, 2016
8.870
8.890
8.440
8.490
7,534,267
-0.48(-5.35%)
Nov 23, 2016
8.970
8.970
8.970
0
+0.36(+4.18%)
Nov 22, 2016
8.670
8.900
8.310
8.610
8,960,482
+0.04(+0.47%)
Nov 21, 2016
8.700
8.850
8.470
8.570
7,114,974
+0.11(+1.30%)
Nov 18, 2016
8.500
8.770
8.390
8.460
7,570,229
+0.06(+0.71%)
Nov 17, 2016
8.640
8.810
8.315
8.400
6,335,209
-0.12(-1.41%)
Nov 16, 2016
8.450
8.575
8.300
8.520
6,817,875
+0.00(+0.00%)
Nov 15, 2016
8.450
8.930
8.430
8.520
7,976,047
+0.22(+2.65%)
Nov 14, 2016
7.900
8.360
7.900
8.300
8,724,667
+0.34(+4.27%)
Nov 11, 2016
8.090
8.120
7.590
7.960
6,792,200
-0.21(-2.57%)
Nov 10, 2016
7.970
8.240
7.920
8.170
8,368,570
+0.16(+2.00%)
Nov 09, 2016
7.800
8.105
7.570
8.010
7,652,034
+0.32(+4.16%)
Nov 08, 2016
7.390
7.750
7.230
7.690
7,829,076
+0.23(+3.08%)
Nov 07, 2016
7.370
7.460
7.210
7.460
6,958,860
+0.26(+3.61%)
Nov 04, 2016
7.660
7.700
7.190
7.200
10,718,810
-0.55(-7.10%)
Nov 03, 2016
7.730
7.990
7.610
7.750
6,675,055
+0.10(+1.31%)
Nov 02, 2016
7.610
7.780
7.505
7.650
6,492,264
-0.13(-1.67%)
Nov 01, 2016
7.980
8.040
7.580
7.780
8,805,030
-0.04(-0.51%)
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%)
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
.