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, 2018
3.750
3.790
3.410
3.560
15,047,500
-0.16(-4.30%)
Dec 28, 2018
3.580
3.780
3.500
3.720
13,524,200
+0.16(+4.49%)
Dec 27, 2018
3.570
3.590
3.350
3.560
15,840,300
-0.18(-4.81%)
Dec 26, 2018
3.320
3.750
3.190
3.740
18,919,096
+0.47(+14.37%)
Dec 24, 2018
3.320
3.445
3.270
3.270
7,625,400
-0.10(-2.97%)
Dec 21, 2018
3.360
3.590
3.280
3.370
26,360,900
+0.06(+1.81%)
Dec 20, 2018
3.570
3.660
3.280
3.310
27,699,408
-0.37(-10.05%)
Dec 19, 2018
3.820
4.010
3.600
3.680
19,493,984
-0.09(-2.39%)
Dec 18, 2018
3.970
3.980
3.570
3.770
25,293,368
-0.17(-4.31%)
Dec 17, 2018
4.070
4.160
3.920
3.940
16,591,109
-0.13(-3.19%)
Dec 14, 2018
4.380
4.380
4.060
4.070
15,768,500
-0.36(-8.13%)
Dec 13, 2018
4.630
4.680
4.320
4.430
18,550,324
-0.25(-5.34%)
Dec 12, 2018
4.850
4.920
4.660
4.680
12,943,416
-0.07(-1.47%)
Dec 11, 2018
4.860
4.900
4.610
4.750
14,718,544
+0.00(+0.00%)
Dec 10, 2018
4.970
5.040
4.660
4.750
21,006,828
-0.36(-7.05%)
Dec 07, 2018
5.550
5.550
5.080
5.110
27,774,600
-0.04(-0.78%)
Dec 06, 2018
5.590
5.590
5.040
5.150
26,435,196
-0.66(-11.36%)
Dec 04, 2018
6.130
6.245
5.750
5.810
15,380,100
-0.34(-5.53%)
Dec 03, 2018
5.920
6.180
5.880
6.150
13,470,995
+0.48(+8.47%)
Nov 30, 2018
6.050
6.050
5.580
5.670
19,087,300
-0.48(-7.80%)
Nov 29, 2018
6.110
6.210
6.000
6.150
9,714,759
+0.09(+1.49%)
Nov 28, 2018
5.970
6.140
5.840
6.060
12,683,180
+0.09(+1.51%)
Nov 27, 2018
6.080
6.110
5.900
5.970
12,935,777
-0.13(-2.13%)
Nov 26, 2018
6.360
6.400
6.050
6.100
12,879,150
-0.16(-2.56%)
Nov 23, 2018
6.240
6.320
6.070
6.260
6,548,000
-0.25(-3.84%)
Nov 21, 2018
6.510
6.510
6.510
0
+0.31(+5.00%)
Nov 20, 2018
6.420
6.420
6.020
6.200
18,965,406
-0.35(-5.34%)
Nov 19, 2018
6.280
6.570
6.280
6.550
11,285,191
+0.15(+2.34%)
Nov 16, 2018
6.330
6.560
6.140
6.400
15,108,500
+0.10(+1.59%)
Nov 15, 2018
6.120
6.390
6.085
6.300
11,481,809
+0.16(+2.61%)
Nov 14, 2018
6.220
6.300
5.870
6.140
16,957,132
+0.09(+1.49%)
Nov 13, 2018
6.310
6.400
5.920
6.050
20,207,598
-0.27(-4.27%)
Nov 12, 2018
7.100
7.160
6.280
6.320
15,863,273
-0.66(-9.46%)
Nov 09, 2018
6.790
7.045
6.490
6.980
15,791,600
+0.05(+0.72%)
Nov 08, 2018
7.420
7.470
6.910
6.930
12,890,930
-0.58(-7.72%)
Nov 07, 2018
7.530
7.730
7.430
7.510
13,184,603
+0.11(+1.49%)
Nov 06, 2018
7.340
7.460
7.160
7.400
11,907,090
+0.07(+0.95%)
Nov 05, 2018
7.290
7.350
7.100
7.330
9,900,481
+0.17(+2.37%)
Nov 02, 2018
7.120
7.330
7.030
7.160
12,204,900
+0.09(+1.27%)
Nov 01, 2018
7.250
7.250
6.865
7.070
13,011,812
-0.07(-0.98%)
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%)
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
.