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 (%)
Jul 30, 2019
8.270
8.270
0
+0.00(+0.00%)
Jul 29, 2019
7.260
7.380
6.890
7.110
6,511,757
-0.16(-2.20%)
Jul 26, 2019
7.450
7.620
7.210
7.270
4,677,300
-0.19(-2.55%)
Jul 25, 2019
8.100
8.100
7.200
7.460
8,654,243
-0.51(-6.40%)
Jul 24, 2019
8.090
8.380
7.890
7.970
3,737,604
-0.08(-0.99%)
Jul 23, 2019
7.850
8.250
7.750
8.050
4,060,387
+0.15(+1.90%)
Jul 22, 2019
7.720
8.200
7.570
7.900
5,406,371
+0.23(+3.00%)
Jul 19, 2019
7.610
7.750
7.435
7.670
6,491,600
+0.05(+0.66%)
Jul 18, 2019
7.860
7.980
7.510
7.620
7,216,402
-0.28(-3.54%)
Jul 17, 2019
8.190
8.250
7.880
7.900
4,892,959
-0.30(-3.66%)
Jul 16, 2019
8.420
8.850
8.180
8.200
5,816,648
-0.25(-2.96%)
Jul 15, 2019
8.950
8.989
8.385
8.450
6,435,414
-0.44(-4.95%)
Jul 12, 2019
9.090
9.220
8.865
8.890
4,750,100
-0.15(-1.66%)
Jul 11, 2019
9.600
9.620
8.990
9.040
9,101,579
-0.56(-5.83%)
Jul 10, 2019
9.130
9.680
9.020
9.600
6,714,312
+0.73(+8.23%)
Jul 09, 2019
8.920
8.969
8.640
8.870
4,118,622
-0.15(-1.66%)
Jul 08, 2019
8.830
9.220
8.810
9.020
5,538,604
+0.11(+1.23%)
Jul 05, 2019
8.520
8.950
8.520
8.910
5,841,500
+0.32(+3.73%)
Jul 03, 2019
8.570
8.620
8.285
8.590
4,624,600
+0.10(+1.18%)
Jul 02, 2019
8.670
8.780
8.390
8.490
6,255,625
-0.24(-2.75%)
Jul 01, 2019
8.890
9.110
8.680
8.730
9,746,237
+0.20(+2.34%)
Jun 28, 2019
8.390
8.550
8.205
8.530
5,821,700
+0.14(+1.67%)
Jun 27, 2019
8.430
8.530
8.205
8.390
6,015,581
-0.07(-0.83%)
Jun 26, 2019
7.800
8.720
7.740
8.460
10,787,587
+0.85(+11.17%)
Jun 25, 2019
7.660
7.820
7.470
7.610
4,787,140
-0.12(-1.55%)
Jun 24, 2019
7.810
7.930
7.680
7.730
6,127,836
-0.06(-0.77%)
Jun 21, 2019
7.930
8.280
7.560
7.790
9,562,900
-0.07(-0.89%)
Jun 20, 2019
7.610
8.260
7.560
7.860
9,424,656
+0.52(+7.08%)
Jun 19, 2019
7.350
7.630
7.190
7.340
6,952,089
-0.03(-0.41%)
Jun 18, 2019
6.960
7.465
6.845
7.370
7,746,499
+0.46(+6.66%)
Jun 17, 2019
6.610
6.910
6.540
6.910
5,413,773
+0.29(+4.38%)
Jun 14, 2019
7.340
7.440
6.610
6.620
8,658,500
-0.73(-9.93%)
Jun 13, 2019
7.370
7.460
7.070
7.350
10,862,665
+0.19(+2.65%)
Jun 12, 2019
7.440
7.460
7.010
7.160
7,907,941
-0.44(-5.79%)
Jun 11, 2019
7.850
7.880
7.470
7.600
13,360,592
-0.23(-2.94%)
Jun 10, 2019
8.010
8.230
7.745
7.830
10,309,114
-0.29(-3.57%)
Jun 07, 2019
8.070
8.216
7.730
8.120
6,024,000
-0.01(-0.12%)
Jun 06, 2019
8.170
8.420
7.690
8.130
11,661,609
-0.10(-1.22%)
Jun 05, 2019
8.680
8.820
8.120
8.230
9,139,950
-0.51(-5.84%)
Jun 04, 2019
8.880
9.155
8.700
8.740
7,524,338
-0.03(-0.34%)
Jun 03, 2019
8.430
9.000
8.430
8.770
9,229,841
+0.40(+4.78%)
May 31, 2019
8.800
9.009
8.290
8.370
10,450,000
-0.77(-8.42%)
May 30, 2019
9.090
9.740
9.000
9.140
12,794,830
+0.05(+0.55%)
May 29, 2019
8.520
9.150
8.300
9.090
10,800,966
+0.31(+3.53%)
May 28, 2019
8.660
8.910
8.530
8.780
8,212,527
+0.15(+1.74%)
May 24, 2019
9.040
9.090
8.480
8.630
7,246,500
-0.22(-2.49%)
May 23, 2019
9.600
9.600
8.810
8.850
8,917,373
-1.16(-11.59%)
May 22, 2019
10.22
10.53
9.930
10.01
5,371,428
-0.36(-3.47%)
May 21, 2019
10.27
10.59
10.07
10.37
6,092,400
+0.14(+1.37%)
May 20, 2019
10.76
10.77
10.03
10.23
7,195,423
-0.63(-5.80%)
May 17, 2019
11.21
11.39
10.86
10.86
5,390,700
-0.31(-2.78%)
May 16, 2019
11.39
11.67
11.08
11.17
5,580,042
-0.15(-1.33%)
May 15, 2019
11.23
11.38
11.05
11.32
5,239,627
-0.19(-1.65%)
May 14, 2019
11.04
11.75
11.00
11.51
5,496,001
+0.61(+5.60%)
May 13, 2019
11.54
11.67
10.67
10.90
7,969,954
-0.81(-6.92%)
May 10, 2019
12.07
12.17
11.44
11.71
6,621,300
-0.43(-3.54%)
May 09, 2019
12.10
12.25
11.87
12.14
3,821,870
-0.19(-1.54%)
May 08, 2019
12.11
12.49
12.10
12.33
6,063,979
+0.25(+2.07%)
May 07, 2019
12.84
12.84
11.97
12.08
6,367,601
-1.06(-8.07%)
May 06, 2019
12.73
13.16
12.63
13.14
6,224,175
-0.07(-0.53%)
May 03, 2019
12.83
13.27
12.80
13.21
6,390,200
+0.69(+5.51%)
May 02, 2019
13.21
13.38
11.85
12.52
11,527,187
-0.71(-5.37%)
May 01, 2019
13.93
14.16
13.22
13.23
9,199,779
-0.74(-5.30%)
Apr 30, 2019
15.59
15.59
13.89
13.97
10,006,306
-1.39(-9.05%)
Apr 29, 2019
15.69
15.75
15.23
15.36
3,134,364
-0.40(-2.54%)
Apr 26, 2019
15.56
15.89
15.33
15.76
4,402,500
+0.02(+0.13%)
Apr 25, 2019
16.37
16.46
15.73
15.74
4,212,332
-0.60(-3.67%)
Apr 24, 2019
17.22
17.35
16.31
16.34
7,148,902
-0.88(-5.11%)
Apr 23, 2019
16.16
17.22
16.10
17.22
8,999,630
+1.08(+6.69%)
Apr 22, 2019
15.57
16.30
15.39
16.14
5,605,258
+0.86(+5.63%)
Apr 18, 2019
14.66
15.32
14.66
15.28
5,429,800
+0.61(+4.16%)
Apr 17, 2019
15.32
15.60
14.55
14.67
6,161,157
-0.59(-3.87%)
Apr 16, 2019
15.13
15.30
14.58
15.26
6,933,220
+0.41(+2.76%)
Apr 15, 2019
15.54
15.61
14.84
14.85
10,495,634
-0.91(-5.77%)
Apr 12, 2019
16.81
16.90
15.75
15.76
8,237,000
-0.61(-3.73%)
Apr 11, 2019
15.70
16.46
15.19
16.37
7,659,121
+12.40(+312.34%)
Apr 10, 2019
4.050
4.080
3.930
3.970
56,385,012
-0.04(-1.00%)
Apr 09, 2019
3.980
4.130
3.930
4.010
16,332,056
+0.04(+1.01%)
Apr 08, 2019
4.090
4.100
3.950
3.970
16,788,060
-0.06(-1.49%)
Apr 05, 2019
4.050
4.090
3.930
4.030
16,161,200
+0.01(+0.25%)
Apr 04, 2019
4.010
4.080
3.890
4.020
10,521,354
+0.02(+0.50%)
Apr 03, 2019
4.220
4.250
3.980
4.000
13,033,618
-0.18(-4.31%)
Apr 02, 2019
4.070
4.210
4.020
4.180
12,505,523
+0.10(+2.45%)
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
.