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 29, 2016
8.470
8.950
8.400
8.670
22,857,468
+0.26(+3.09%)
Feb 26, 2016
8.050
9.070
8.040
8.410
14,314,781
+0.53(+6.73%)
Feb 25, 2016
8.290
8.290
7.250
7.880
15,456,559
-0.40(-4.83%)
Feb 24, 2016
8.100
8.320
7.520
8.280
13,484,836
-0.04(-0.48%)
Feb 23, 2016
8.600
9.040
8.300
8.320
7,009,936
-0.41(-4.70%)
Feb 22, 2016
8.220
8.980
8.320
8.730
8,216,664
+0.51(+6.20%)
Feb 19, 2016
8.410
8.620
8.000
8.220
7,112,359
-0.37(-4.31%)
Feb 18, 2016
9.040
9.040
8.200
8.590
9,360,637
-0.28(-3.16%)
Feb 17, 2016
8.580
9.195
8.520
8.870
8,352,083
+0.34(+3.99%)
Feb 16, 2016
8.650
8.650
8.060
8.530
5,428,302
+0.15(+1.79%)
Feb 12, 2016
8.220
8.380
8.380
8.380
10,442,800
+0.33(+4.10%)
Feb 11, 2016
7.920
8.330
7.650
8.050
9,491,314
-0.04(-0.49%)
Feb 10, 2016
8.470
8.769
8.080
8.090
6,877,456
-0.38(-4.49%)
Feb 09, 2016
9.060
9.220
8.360
8.470
7,842,288
-0.83(-8.92%)
Feb 08, 2016
9.430
9.740
9.150
9.300
7,910,838
-0.55(-5.58%)
Feb 05, 2016
9.360
10.88
9.310
9.850
11,214,934
+0.11(+1.13%)
Feb 04, 2016
9.150
10.24
9.150
9.740
9,910,162
+0.66(+7.27%)
Feb 03, 2016
8.990
9.150
8.330
9.080
7,321,286
+0.27(+3.06%)
Feb 02, 2016
9.050
9.100
8.710
8.810
7,244,901
-0.58(-6.18%)
Feb 01, 2016
9.420
9.630
9.080
9.390
7,765,118
-0.39(-3.99%)
Jan 29, 2016
9.260
9.800
8.910
9.780
10,388,881
+0.41(+4.38%)
Jan 28, 2016
9.390
9.520
8.930
9.370
7,465,197
+0.39(+4.34%)
Jan 27, 2016
9.070
9.350
8.845
8.980
8,538,876
-0.20(-2.18%)
Jan 26, 2016
9.160
9.395
8.766
9.180
11,200,207
+0.32(+3.61%)
Jan 25, 2016
9.240
9.520
8.810
8.860
9,318,213
-0.71(-7.42%)
Jan 22, 2016
10.46
10.58
8.970
9.570
10,926,686
-0.40(-4.01%)
Jan 21, 2016
9.770
10.42
9.510
9.970
8,132,163
+0.12(+1.22%)
Jan 20, 2016
9.020
9.980
8.850
9.850
11,812,215
+0.43(+4.56%)
Jan 19, 2016
10.35
10.35
9.230
9.420
8,209,507
-0.88(-8.54%)
Jan 15, 2016
10.45
10.30
10.30
10.30
5,773,300
-0.71(-6.45%)
Jan 14, 2016
10.64
11.21
10.26
11.01
8,295,763
+0.39(+3.67%)
Jan 13, 2016
11.57
11.81
10.59
10.62
10,183,726
-0.72(-6.35%)
Jan 12, 2016
11.98
12.10
10.72
11.34
10,175,583
-0.43(-3.65%)
Jan 11, 2016
12.75
12.88
11.42
11.77
8,532,033
-1.02(-7.97%)
Jan 08, 2016
13.05
13.13
12.58
12.79
6,152,621
-0.22(-1.69%)
Jan 07, 2016
13.08
13.19
12.59
13.01
10,594,458
-0.49(-3.63%)
Jan 06, 2016
14.29
14.30
12.60
13.50
14,343,700
-1.39(-9.34%)
Jan 05, 2016
15.67
15.75
14.77
14.89
6,940,227
-1.00(-6.29%)
Jan 04, 2016
15.38
16.10
15.08
15.89
6,917,803
+0.50(+3.25%)
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%)
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
.