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 (%)
Mar 31, 2016
10.17
10.54
10.10
10.37
8,736,623
+0.19(+1.87%)
Mar 30, 2016
10.58
10.72
9.910
10.18
12,190,155
-0.12(-1.17%)
Mar 29, 2016
10.37
10.52
9.660
10.30
51,307,640
-0.42(-3.92%)
Mar 28, 2016
10.27
10.93
10.22
10.72
8,079,464
+0.12(+1.13%)
Mar 24, 2016
10.17
10.60
10.60
10.60
5,397,100
+0.12(+1.15%)
Mar 23, 2016
10.88
11.03
10.20
10.48
6,452,052
-0.53(-4.81%)
Mar 22, 2016
10.87
11.16
10.73
11.01
4,908,825
-0.32(-2.82%)
Mar 21, 2016
11.18
11.39
10.89
11.33
4,809,023
+0.06(+0.53%)
Mar 18, 2016
11.47
11.60
10.98
11.27
14,510,135
-0.11(-0.97%)
Mar 17, 2016
11.41
11.58
10.98
11.38
8,533,314
+0.12(+1.07%)
Mar 16, 2016
11.02
11.60
11.01
11.26
8,663,394
+0.35(+3.21%)
Mar 15, 2016
10.65
10.96
10.34
10.91
6,607,938
-0.05(-0.46%)
Mar 14, 2016
10.90
11.34
10.61
10.96
7,781,614
-0.23(-2.06%)
Mar 11, 2016
11.15
11.54
10.97
11.19
7,637,203
+0.22(+2.01%)
Mar 10, 2016
10.42
11.25
10.08
10.97
13,979,855
+0.49(+4.68%)
Mar 09, 2016
11.12
11.22
9.990
10.48
12,649,698
-0.37(-3.41%)
Mar 08, 2016
12.26
12.29
10.50
10.85
15,890,752
-1.60(-12.85%)
Mar 07, 2016
12.26
13.04
12.19
12.45
15,341,962
+0.09(+0.73%)
Mar 04, 2016
11.03
11.67
10.83
12.36
22,046,484
+1.43(+13.08%)
Mar 03, 2016
9.550
11.06
9.500
10.93
15,892,595
+1.35(+14.09%)
Mar 02, 2016
8.620
9.600
8.520
9.580
11,708,359
+0.92(+10.62%)
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
.