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, 2014
53.28
53.42
52.67
52.78
1,931,832
-0.11(-0.21%)
Mar 28, 2014
52.82
53.40
52.25
52.89
2,078,065
+0.32(+0.61%)
Mar 27, 2014
52.07
52.99
52.06
52.57
2,687,845
+0.51(+0.98%)
Mar 26, 2014
51.92
52.64
51.92
52.06
3,113,563
+0.24(+0.46%)
Mar 25, 2014
51.09
51.86
50.51
51.82
3,227,909
+1.07(+2.11%)
Mar 24, 2014
51.25
51.44
50.50
50.75
2,328,059
-0.24(-0.47%)
Mar 21, 2014
50.75
51.45
50.70
50.99
4,243,913
+0.67(+1.33%)
Mar 20, 2014
49.67
50.71
49.42
50.32
3,010,363
+0.70(+1.41%)
Mar 19, 2014
49.18
49.99
49.08
49.62
2,773,264
+0.65(+1.33%)
Mar 18, 2014
48.42
49.09
48.27
48.97
2,785,200
+0.83(+1.72%)
Mar 17, 2014
48.47
48.74
47.85
48.14
3,566,782
-0.21(-0.43%)
Mar 14, 2014
48.83
49.11
48.28
48.35
3,242,943
-0.51(-1.04%)
Mar 13, 2014
50.40
50.54
48.62
48.86
5,110,889
-1.46(-2.90%)
Mar 12, 2014
50.70
51.00
49.85
50.32
3,010,812
-0.66(-1.29%)
Mar 11, 2014
51.75
52.03
50.84
50.98
2,094,279
-0.48(-0.93%)
Mar 10, 2014
51.87
51.93
51.02
51.46
2,062,703
-0.48(-0.92%)
Mar 07, 2014
52.21
52.44
51.40
51.94
2,128,428
+0.00(+0.00%)
Mar 06, 2014
52.14
52.43
51.70
51.94
2,280,645
-0.78(-1.48%)
Mar 05, 2014
52.34
52.80
52.11
52.72
2,180,331
+0.36(+0.69%)
Mar 04, 2014
52.83
52.83
52.17
52.36
1,516,137
+0.20(+0.38%)
Mar 03, 2014
52.65
53.20
52.01
52.16
2,434,115
-0.50(-0.95%)
Feb 28, 2014
52.88
53.07
52.36
52.66
2,421,599
+0.05(+0.10%)
Feb 27, 2014
52.83
52.99
52.00
52.61
1,870,858
-0.20(-0.38%)
Feb 26, 2014
53.33
53.46
52.40
52.81
2,076,822
-0.54(-1.01%)
Feb 25, 2014
53.34
53.46
52.38
53.35
2,804,274
+0.06(+0.11%)
Feb 24, 2014
52.97
53.86
52.42
53.29
3,379,225
+0.87(+1.66%)
Feb 21, 2014
52.16
52.69
52.06
52.42
2,764,892
+0.48(+0.92%)
Feb 20, 2014
51.08
52.51
51.00
51.94
3,746,494
+0.26(+0.50%)
Feb 19, 2014
51.20
52.11
51.20
51.68
3,015,362
+0.38(+0.74%)
Feb 18, 2014
51.76
51.91
50.03
51.30
2,424,982
+0.06(+0.12%)
Feb 14, 2014
51.46
51.24
51.24
51.24
2,285,600
-0.22(-0.43%)
Feb 13, 2014
50.85
51.60
50.42
51.46
1,882,548
+0.37(+0.72%)
Feb 12, 2014
52.22
52.25
50.95
51.09
2,306,667
-0.83(-1.60%)
Feb 11, 2014
50.74
52.04
50.65
51.92
3,242,702
+1.40(+2.77%)
Feb 10, 2014
50.41
51.00
50.20
50.52
2,381,541
+0.07(+0.14%)
Feb 07, 2014
50.44
50.72
50.09
50.45
2,961,024
+0.36(+0.72%)
Feb 06, 2014
48.69
50.30
48.68
50.09
3,096,917
+1.51(+3.11%)
Feb 05, 2014
49.26
49.40
48.25
48.58
2,709,152
-0.82(-1.66%)
Feb 04, 2014
49.36
49.94
49.08
49.40
2,289,028
+0.26(+0.53%)
Feb 03, 2014
50.07
50.19
49.00
49.14
3,061,813
-1.23(-2.44%)
Jan 31, 2014
50.34
50.51
49.65
50.37
2,603,612
-0.30(-0.59%)
Jan 30, 2014
50.95
50.97
50.21
50.67
2,116,427
+0.15(+0.30%)
Jan 29, 2014
50.96
50.98
50.15
50.52
2,945,254
-0.91(-1.77%)
Jan 28, 2014
51.65
52.00
50.82
51.43
2,890,573
-0.22(-0.43%)
Jan 27, 2014
51.45
52.05
50.83
51.65
2,599,989
+0.31(+0.60%)
Jan 24, 2014
52.47
52.57
50.82
51.34
4,909,568
-1.27(-2.41%)
Jan 23, 2014
54.45
54.55
52.25
52.61
5,468,167
-2.40(-4.36%)
Jan 22, 2014
55.06
55.18
54.35
55.01
2,313,601
+0.04(+0.07%)
Jan 21, 2014
55.04
55.58
54.51
54.97
2,351,097
+0.37(+0.68%)
Jan 17, 2014
54.83
54.60
54.60
54.60
2,061,400
-0.24(-0.44%)
Jan 16, 2014
55.39
55.39
54.09
54.84
3,333,083
-0.78(-1.40%)
Jan 15, 2014
55.90
56.18
55.54
55.62
2,195,383
-0.28(-0.50%)
Jan 14, 2014
55.71
55.94
55.30
55.90
2,154,043
+0.61(+1.10%)
Jan 13, 2014
56.75
56.87
55.16
55.29
2,600,741
-1.65(-2.90%)
Jan 10, 2014
56.81
57.04
56.50
56.94
1,861,192
+0.26(+0.46%)
Jan 09, 2014
56.47
56.76
56.15
56.68
1,718,131
+0.18(+0.32%)
Jan 08, 2014
57.29
57.29
56.34
56.50
1,723,091
-0.83(-1.45%)
Jan 07, 2014
56.94
57.45
56.05
57.33
1,990,219
+0.58(+1.02%)
Jan 06, 2014
56.72
56.97
56.20
56.75
1,649,668
+0.18(+0.32%)
Jan 03, 2014
56.59
56.85
56.26
56.57
1,664,132
+0.00(+0.00%)
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
.