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 (%)
Dec 31, 2012
57.66
59.30
57.48
59.28
1,623,425
+1.67(+2.90%)
Dec 28, 2012
57.96
58.06
57.32
57.61
855,942
-0.76(-1.30%)
Dec 27, 2012
58.94
59.00
57.29
58.37
1,706,861
-0.54(-0.92%)
Dec 26, 2012
59.60
59.85
58.77
58.91
1,296,749
-0.29(-0.49%)
Dec 24, 2012
59.29
59.62
59.03
59.20
409,916
-0.48(-0.80%)
Dec 21, 2012
59.50
60.00
59.16
59.68
2,198,098
-0.65(-1.08%)
Dec 20, 2012
59.41
60.36
59.34
60.33
2,100,020
+0.91(+1.53%)
Dec 19, 2012
59.42
60.24
59.36
59.42
1,448,761
-0.02(-0.03%)
Dec 18, 2012
57.91
59.46
57.60
59.44
2,168,657
+1.49(+2.57%)
Dec 17, 2012
57.80
57.95
57.02
57.95
1,120,052
+0.57(+0.99%)
Dec 14, 2012
56.95
57.53
56.22
57.38
2,146,213
+0.38(+0.67%)
Dec 13, 2012
57.78
57.92
56.77
57.00
1,197,949
-0.90(-1.55%)
Dec 12, 2012
58.81
58.94
57.73
57.90
1,301,447
-0.55(-0.94%)
Dec 11, 2012
58.54
58.97
58.12
58.45
1,143,082
+0.27(+0.46%)
Dec 10, 2012
58.01
58.45
57.98
58.18
1,360,190
+0.24(+0.41%)
Dec 07, 2012
58.18
58.46
57.59
57.94
2,632,369
-0.16(-0.28%)
Dec 06, 2012
58.39
59.14
57.95
58.10
1,811,426
-0.86(-1.46%)
Dec 05, 2012
58.88
59.30
58.61
58.96
2,080,932
+0.42(+0.72%)
Dec 04, 2012
58.19
59.21
58.10
58.54
1,913,651
+0.31(+0.53%)
Nov 30, 2012
57.06
58.23
56.36
58.23
9,181,474
+1.17(+2.05%)
Nov 29, 2012
57.26
57.41
56.78
57.06
2,436,325
+0.13(+0.23%)
Nov 28, 2012
56.63
56.95
55.78
56.93
3,058,953
-0.29(-0.51%)
Nov 27, 2012
57.57
57.92
56.95
57.22
2,652,985
-0.34(-0.59%)
Nov 26, 2012
56.69
57.56
56.44
57.56
1,452,903
+0.30(+0.52%)
Nov 23, 2012
56.65
57.28
56.39
57.26
717,129
+0.84(+1.49%)
Nov 21, 2012
55.32
56.44
54.95
56.42
1,394,902
+1.18(+2.14%)
Nov 20, 2012
55.37
55.58
54.83
55.24
1,630,766
-0.30(-0.54%)
Nov 19, 2012
55.47
55.78
55.03
55.54
1,904,980
+0.87(+1.59%)
Nov 16, 2012
54.69
55.09
53.78
54.67
2,410,457
-0.09(-0.16%)
Nov 15, 2012
54.48
54.90
53.86
54.76
2,315,526
+0.68(+1.26%)
Nov 14, 2012
55.69
55.89
53.99
54.08
2,415,575
-1.41(-2.54%)
Nov 13, 2012
55.39
56.34
55.09
55.49
1,818,409
-0.38(-0.68%)
Nov 12, 2012
55.93
56.30
55.27
55.87
1,248,408
+0.25(+0.45%)
Nov 09, 2012
55.21
56.40
54.94
55.62
3,791,484
+0.50(+0.91%)
Nov 08, 2012
57.73
57.99
54.05
55.12
7,521,337
-2.61(-4.52%)
Nov 07, 2012
58.38
58.38
57.14
57.73
1,532,564
-1.39(-2.35%)
Nov 06, 2012
58.91
59.41
58.62
59.12
1,216,816
+0.44(+0.75%)
Nov 05, 2012
59.60
59.67
58.34
58.68
2,576,452
-0.91(-1.53%)
Nov 02, 2012
60.09
60.73
59.45
59.59
3,546,634
+0.00(+0.00%)
Nov 01, 2012
58.99
60.00
58.54
59.59
3,212,380
+1.77(+3.06%)
Oct 31, 2012
58.75
59.22
56.88
57.82
2,255,479
-0.31(-0.53%)
Oct 26, 2012
58.79
58.13
58.13
58.13
1,790,900
-0.64(-1.09%)
Oct 25, 2012
58.10
58.80
57.85
58.77
1,967,829
+1.32(+2.30%)
Oct 24, 2012
57.90
58.23
57.26
57.45
1,405,662
-0.14(-0.24%)
Oct 23, 2012
58.08
58.19
57.33
57.59
2,097,348
-1.43(-2.42%)
Oct 19, 2012
59.47
60.03
58.86
59.02
3,216,247
-0.27(-0.46%)
Oct 18, 2012
57.95
59.40
57.67
59.29
2,425,113
+1.15(+1.98%)
Oct 17, 2012
57.60
58.37
57.20
58.14
1,424,272
+0.98(+1.71%)
Oct 16, 2012
56.13
57.64
56.13
57.16
1,838,799
+1.31(+2.35%)
Oct 15, 2012
55.19
55.95
54.82
55.85
1,057,630
+0.78(+1.42%)
Oct 12, 2012
55.29
55.57
54.31
55.07
1,048,938
-0.20(-0.36%)
Oct 11, 2012
55.00
55.55
54.58
55.27
1,808,165
+0.58(+1.06%)
Oct 10, 2012
55.00
55.27
54.54
54.69
1,493,026
-0.62(-1.12%)
Oct 09, 2012
54.41
55.81
54.38
55.31
2,059,301
+0.92(+1.69%)
Oct 08, 2012
53.84
54.63
53.70
54.39
933,744
+0.18(+0.33%)
Oct 05, 2012
54.79
54.85
53.98
54.21
1,486,270
-0.28(-0.51%)
Oct 04, 2012
53.83
54.63
53.75
54.49
2,105,264
+0.78(+1.45%)
Oct 03, 2012
54.85
54.85
53.53
53.71
2,687,716
-1.13(-2.06%)
Oct 02, 2012
55.08
55.08
54.23
54.84
1,954,261
+0.07(+0.13%)
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
.