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, 2015
14.81
15.39
15.39
15.39
3,781,800
+0.50(+3.36%)
Dec 30, 2015
14.88
15.41
14.80
14.89
3,353,542
-0.40(-2.62%)
Dec 29, 2015
15.41
15.57
14.98
15.29
3,240,376
+0.32(+2.14%)
Dec 28, 2015
15.53
15.53
14.89
14.97
4,117,854
-0.99(-6.20%)
Dec 24, 2015
16.39
15.96
15.96
15.96
2,713,100
-0.45(-2.74%)
Dec 23, 2015
15.62
16.46
15.40
16.41
8,583,996
+1.11(+7.25%)
Dec 22, 2015
14.35
15.41
14.35
15.30
7,457,701
+0.90(+6.25%)
Dec 21, 2015
14.34
14.77
14.14
14.40
7,836,987
+0.09(+0.63%)
Dec 18, 2015
15.29
15.36
14.18
14.31
11,423,835
-1.08(-7.02%)
Dec 17, 2015
15.94
16.07
15.15
15.39
5,834,183
-0.61(-3.81%)
Dec 16, 2015
16.09
16.54
15.82
16.00
5,615,609
-0.40(-2.44%)
Dec 15, 2015
15.44
16.56
15.36
16.40
9,207,875
+1.21(+7.97%)
Dec 14, 2015
14.97
15.29
14.61
15.19
7,027,291
+0.23(+1.54%)
Dec 11, 2015
14.81
15.16
14.53
14.96
6,518,586
-0.11(-0.73%)
Dec 10, 2015
14.79
15.27
14.72
15.07
5,138,485
+0.21(+1.41%)
Dec 09, 2015
15.38
15.58
14.50
14.86
6,291,168
-0.31(-2.04%)
Dec 08, 2015
15.13
15.64
15.01
15.17
5,545,236
-0.37(-2.38%)
Dec 07, 2015
15.14
15.56
15.00
15.54
6,521,913
-0.26(-1.65%)
Dec 04, 2015
16.22
16.37
15.56
15.80
6,802,323
-0.76(-4.59%)
Dec 03, 2015
16.45
16.90
16.41
16.56
5,655,786
+0.21(+1.28%)
Dec 02, 2015
17.03
17.40
16.28
16.35
5,303,140
-0.90(-5.22%)
Dec 01, 2015
17.04
17.51
16.92
17.25
5,184,078
+0.13(+0.76%)
Nov 30, 2015
16.95
17.43
16.78
17.12
5,062,748
+0.38(+2.27%)
Nov 27, 2015
17.10
17.39
16.64
16.74
1,992,769
-0.62(-3.57%)
Nov 25, 2015
17.04
17.36
17.36
17.36
4,771,900
+0.09(+0.52%)
Nov 24, 2015
17.22
17.74
16.93
17.27
4,859,735
+0.34(+2.01%)
Nov 23, 2015
16.73
17.12
16.56
16.93
3,375,577
+0.10(+0.59%)
Nov 20, 2015
17.25
17.46
16.71
16.83
4,044,352
-0.37(-2.15%)
Nov 19, 2015
17.74
17.88
16.89
17.20
5,180,575
-0.71(-3.96%)
Nov 18, 2015
17.58
18.32
17.53
17.91
6,234,513
+0.70(+4.07%)
Nov 17, 2015
17.66
17.80
17.17
17.21
5,280,186
-0.54(-3.04%)
Nov 16, 2015
17.42
17.91
17.27
17.75
4,917,127
+0.25(+1.43%)
Nov 13, 2015
16.94
17.64
16.88
17.50
7,138,151
+0.47(+2.76%)
Nov 12, 2015
17.00
17.47
16.79
17.03
6,267,533
-0.37(-2.13%)
Nov 11, 2015
18.32
18.38
17.09
17.40
5,524,435
-0.89(-4.87%)
Nov 10, 2015
18.07
18.69
17.91
18.29
5,074,968
+0.00(+0.00%)
Nov 09, 2015
17.94
18.59
17.79
18.29
6,597,730
+0.23(+1.27%)
Nov 06, 2015
18.08
18.56
17.84
18.06
6,244,228
-0.24(-1.31%)
Nov 05, 2015
18.11
18.55
17.83
18.30
7,494,474
-0.04(-0.22%)
Nov 04, 2015
18.28
18.50
17.96
18.34
6,697,044
+0.09(+0.49%)
Nov 03, 2015
18.05
18.93
17.95
18.25
7,565,038
+0.29(+1.61%)
Nov 02, 2015
16.56
18.00
16.53
17.96
8,015,230
+1.33(+8.00%)
Oct 30, 2015
16.01
16.89
15.79
16.63
6,789,585
+0.76(+4.79%)
Oct 29, 2015
15.29
16.99
15.28
15.87
7,580,454
+0.19(+1.21%)
Oct 28, 2015
15.35
16.07
15.16
15.68
7,372,265
+0.41(+2.69%)
Oct 27, 2015
15.12
15.65
14.96
15.27
5,675,351
-0.24(-1.55%)
Oct 26, 2015
16.35
16.43
15.37
15.51
5,465,661
-0.82(-5.02%)
Oct 23, 2015
16.50
16.79
15.99
16.33
6,471,890
-0.28(-1.69%)
Oct 22, 2015
16.49
16.94
16.37
16.61
4,870,345
+0.40(+2.47%)
Oct 21, 2015
16.45
16.60
16.08
16.21
5,205,894
-0.45(-2.70%)
Oct 20, 2015
16.41
16.82
16.06
16.66
5,565,631
+0.58(+3.61%)
Oct 19, 2015
16.26
16.64
15.95
16.08
4,150,510
-0.51(-3.07%)
Oct 16, 2015
16.74
16.96
15.86
16.59
5,988,829
-0.14(-0.84%)
Oct 15, 2015
16.54
16.83
16.10
16.73
4,794,565
-0.10(-0.59%)
Oct 14, 2015
16.30
17.00
16.17
16.83
5,830,981
+0.61(+3.76%)
Oct 13, 2015
15.93
16.48
15.74
16.22
5,147,419
+0.13(+0.81%)
Oct 12, 2015
16.83
16.84
15.97
16.09
6,901,518
-0.75(-4.45%)
Oct 09, 2015
16.39
17.00
16.05
16.84
8,321,621
+0.55(+3.38%)
Oct 08, 2015
16.05
16.40
15.43
16.29
6,673,429
+0.23(+1.43%)
Oct 07, 2015
16.65
16.84
15.37
16.06
9,057,721
-0.14(-0.86%)
Oct 06, 2015
15.71
16.62
15.43
16.20
10,509,726
+0.60(+3.85%)
Oct 05, 2015
14.85
16.13
14.52
15.60
11,030,955
+1.03(+7.07%)
Oct 02, 2015
13.35
14.60
13.26
14.57
11,060,496
+1.04(+7.69%)
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
.