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 (%)
Feb 27, 2015
24.58
24.92
24.35
24.47
7,782,810
+0.06(+0.25%)
Feb 26, 2015
25.50
25.85
24.16
24.41
11,842,260
-2.17(-8.16%)
Feb 25, 2015
27.04
27.21
26.30
26.58
7,171,363
-0.39(-1.45%)
Feb 24, 2015
28.75
28.75
26.65
26.97
11,025,266
-1.68(-5.86%)
Feb 23, 2015
29.31
29.31
28.40
28.65
4,302,297
-1.11(-3.73%)
Feb 20, 2015
30.08
30.28
29.46
29.76
3,591,527
-0.26(-0.87%)
Feb 19, 2015
29.28
30.27
28.93
30.02
5,016,823
-0.04(-0.13%)
Feb 18, 2015
30.47
30.88
29.98
30.06
5,595,404
-1.01(-3.25%)
Feb 17, 2015
29.91
31.15
29.37
31.07
5,619,123
+1.04(+3.46%)
Feb 13, 2015
30.23
30.03
30.03
30.03
4,063,400
+0.41(+1.38%)
Feb 12, 2015
30.01
30.57
29.46
29.62
3,953,495
+0.09(+0.30%)
Feb 11, 2015
29.81
30.10
29.14
29.53
4,854,582
-0.88(-2.89%)
Feb 10, 2015
31.79
31.79
29.76
30.41
6,555,681
-1.52(-4.76%)
Feb 09, 2015
30.31
32.28
30.25
31.93
5,837,153
+1.74(+5.76%)
Feb 06, 2015
29.58
30.40
29.56
30.19
4,878,739
+0.82(+2.79%)
Feb 05, 2015
28.80
29.48
28.47
29.37
3,941,286
+0.99(+3.49%)
Feb 04, 2015
29.38
29.45
27.89
28.38
5,555,883
-1.56(-5.21%)
Feb 03, 2015
29.43
30.06
29.25
29.94
5,872,194
+1.05(+3.63%)
Feb 02, 2015
28.54
28.98
27.61
28.89
5,422,050
+0.85(+3.03%)
Jan 30, 2015
27.15
28.33
26.83
28.04
5,510,752
+0.61(+2.22%)
Jan 29, 2015
27.90
28.00
26.72
27.43
4,159,135
-0.53(-1.90%)
Jan 28, 2015
28.89
28.89
27.87
27.96
4,423,707
-0.95(-3.29%)
Jan 27, 2015
28.70
29.65
28.46
28.91
4,976,381
-0.23(-0.79%)
Jan 26, 2015
28.78
29.32
28.53
29.14
3,669,089
+0.48(+1.67%)
Jan 23, 2015
29.73
30.11
28.62
28.66
4,153,464
-1.22(-4.08%)
Jan 22, 2015
30.50
30.63
29.26
29.88
4,418,963
-0.39(-1.29%)
Jan 21, 2015
28.96
30.34
28.90
30.27
4,913,964
+1.65(+5.77%)
Jan 20, 2015
28.81
28.88
27.73
28.62
4,842,004
-0.37(-1.28%)
Jan 16, 2015
27.92
29.48
27.86
28.99
6,796,724
+1.34(+4.85%)
Jan 15, 2015
28.91
29.29
27.60
27.65
5,107,676
-0.71(-2.50%)
Jan 14, 2015
28.78
29.08
27.50
28.36
7,586,914
-0.74(-2.54%)
Jan 13, 2015
28.50
29.34
28.17
29.10
4,547,628
+0.73(+2.57%)
Jan 12, 2015
28.64
28.64
27.76
28.37
4,033,956
-0.90(-3.07%)
Jan 09, 2015
29.26
29.46
28.37
29.27
4,063,368
+0.16(+0.55%)
Jan 08, 2015
28.35
29.13
27.94
29.11
6,952,285
+0.91(+3.23%)
Jan 07, 2015
28.41
28.75
27.53
28.20
4,384,339
+0.21(+0.75%)
Jan 06, 2015
28.02
28.81
27.82
27.99
6,898,725
-0.19(-0.67%)
Jan 05, 2015
29.71
29.71
28.03
28.18
5,427,363
-1.99(-6.60%)
Jan 02, 2015
29.74
30.50
29.38
30.17
2,819,023
+0.22(+0.73%)
Dec 31, 2014
30.08
29.95
29.95
29.95
3,874,600
-0.50(-1.64%)
Dec 30, 2014
30.45
30.94
29.76
30.45
4,479,973
-0.27(-0.88%)
Dec 29, 2014
30.56
31.30
30.36
30.72
3,614,980
+0.22(+0.72%)
Dec 26, 2014
30.70
31.19
30.11
30.50
3,020,316
+0.11(+0.36%)
Dec 24, 2014
31.08
30.39
30.39
30.39
2,477,800
-0.89(-2.85%)
Dec 23, 2014
32.36
32.49
30.84
31.28
6,425,533
-0.72(-2.25%)
Dec 22, 2014
32.95
33.24
31.16
32.00
7,048,630
-0.77(-2.35%)
Dec 19, 2014
30.28
32.80
30.04
32.77
16,918,048
+2.86(+9.56%)
Dec 18, 2014
29.30
29.97
28.80
29.91
9,424,606
+1.48(+5.21%)
Dec 17, 2014
27.40
29.47
27.25
28.43
7,356,243
+1.22(+4.48%)
Dec 16, 2014
26.24
28.36
25.88
27.21
7,960,383
+0.80(+3.03%)
Dec 15, 2014
27.22
27.73
26.25
26.41
7,764,384
-0.63(-2.33%)
Dec 12, 2014
27.21
28.16
27.01
27.04
5,575,218
-0.80(-2.87%)
Dec 11, 2014
28.05
28.95
27.78
27.84
5,833,261
-0.28(-1.00%)
Dec 10, 2014
29.14
29.24
27.88
28.12
7,227,534
-1.63(-5.48%)
Dec 09, 2014
28.64
30.02
28.60
29.75
7,718,077
+0.94(+3.26%)
Dec 08, 2014
30.53
30.67
28.58
28.81
8,401,281
-2.26(-7.27%)
Dec 05, 2014
31.29
31.64
30.15
31.07
7,589,685
-0.39(-1.24%)
Dec 04, 2014
32.46
32.60
30.98
31.46
6,773,161
-1.92(-5.75%)
Dec 03, 2014
33.15
34.00
32.90
33.38
5,208,794
+0.28(+0.85%)
Dec 02, 2014
33.61
34.35
32.92
33.10
6,329,479
-0.77(-2.27%)
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
.