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 29, 2018
4.390
4.390
4.390
0
-0.04(-0.90%)
Mar 28, 2018
4.460
4.530
4.350
4.430
9,918,643
-0.08(-1.77%)
Mar 27, 2018
4.700
4.806
4.450
4.510
13,983,968
-0.18(-3.84%)
Mar 26, 2018
4.810
4.850
4.510
4.690
11,241,287
-0.04(-0.85%)
Mar 23, 2018
4.720
4.886
4.675
4.730
10,481,294
+0.05(+1.07%)
Mar 22, 2018
4.850
4.970
4.670
4.680
12,483,763
-0.25(-5.07%)
Mar 21, 2018
4.620
4.990
4.620
4.930
14,802,931
+0.32(+6.94%)
Mar 20, 2018
4.640
4.690
4.560
4.610
8,753,519
+0.02(+0.44%)
Mar 19, 2018
4.670
4.750
4.460
4.590
16,947,800
-0.17(-3.57%)
Mar 16, 2018
4.630
4.830
4.600
4.760
13,763,556
+0.13(+2.81%)
Mar 15, 2018
4.790
4.835
4.530
4.630
10,873,049
-0.15(-3.14%)
Mar 14, 2018
4.830
4.870
4.740
4.780
6,618,933
-0.03(-0.62%)
Mar 13, 2018
4.900
4.970
4.760
4.810
6,902,365
-0.09(-1.84%)
Mar 12, 2018
4.750
4.970
4.740
4.900
9,544,844
+0.14(+2.94%)
Mar 09, 2018
4.620
4.830
4.590
4.760
10,149,807
+0.21(+4.62%)
Mar 08, 2018
4.550
4.560
4.430
4.550
7,701,355
+0.03(+0.66%)
Mar 07, 2018
4.400
4.520
11,906,784
-0.08(-1.74%)
Mar 06, 2018
4.710
4.800
4.540
4.600
13,159,891
-0.07(-1.50%)
Mar 05, 2018
4.410
4.740
4.405
4.670
14,819,036
+0.25(+5.66%)
Mar 02, 2018
4.410
4.430
4.100
4.420
25,445,040
-0.04(-0.90%)
Mar 01, 2018
4.470
4.600
4.380
4.460
13,492,381
+0.02(+0.45%)
Feb 28, 2018
4.960
5.000
4.400
4.440
26,015,910
-0.45(-9.20%)
Feb 27, 2018
5.220
5.415
4.870
4.890
16,082,008
-0.31(-5.96%)
Feb 26, 2018
5.280
5.320
5.070
5.200
10,699,966
-0.04(-0.76%)
Feb 23, 2018
5.150
5.260
5.090
5.240
10,372,726
+0.15(+2.95%)
Feb 22, 2018
5.090
13,390,514
+0.29(+6.04%)
Feb 21, 2018
4.890
4.965
4.790
4.800
8,999,362
-0.08(-1.64%)
Feb 20, 2018
4.980
5.120
4.835
4.880
11,192,593
-0.08(-1.61%)
Feb 16, 2018
4.960
4.960
4.960
0
-0.01(-0.20%)
Feb 15, 2018
5.050
5.050
4.890
4.970
10,370,747
-0.04(-0.80%)
Feb 14, 2018
5.010
5.090
4.870
5.010
18,589,106
-0.08(-1.57%)
Feb 13, 2018
5.080
5.130
4.950
5.090
13,676,142
-0.07(-1.36%)
Feb 12, 2018
5.030
5.220
4.980
5.160
17,895,484
+0.25(+5.09%)
Feb 09, 2018
5.000
5.000
4.590
4.910
21,233,306
-0.01(-0.20%)
Feb 08, 2018
5.220
5.240
4.915
4.920
17,886,312
-0.25(-4.84%)
Feb 07, 2018
5.550
5.640
5.170
5.170
18,967,306
-0.38(-6.85%)
Feb 06, 2018
5.300
5.620
5.295
5.550
18,186,168
+0.08(+1.37%)
Feb 05, 2018
5.500
5.680
5.380
5.475
16,101,301
-0.16(-2.75%)
Feb 02, 2018
5.950
5.950
5.620
5.630
15,939,022
-0.38(-6.32%)
Feb 01, 2018
5.920
6.250
5.880
6.010
14,599,946
+0.11(+1.86%)
Jan 31, 2018
6.010
6.070
5.830
5.900
12,100,255
-0.09(-1.50%)
Jan 30, 2018
6.090
6.140
5.840
5.990
18,373,862
-0.23(-3.70%)
Jan 29, 2018
6.560
6.570
6.200
6.220
12,627,375
-0.38(-5.76%)
Jan 26, 2018
6.700
6.700
6.560
6.600
7,100,243
-0.05(-0.75%)
Jan 25, 2018
6.800
6.870
6.555
6.650
12,793,207
+0.01(+0.15%)
Jan 24, 2018
6.730
6.790
6.470
6.640
13,886,887
-0.04(-0.60%)
Jan 23, 2018
6.950
6.950
6.555
6.680
19,150,564
-0.27(-3.88%)
Jan 22, 2018
6.870
6.980
6.805
6.950
9,368,951
+0.08(+1.16%)
Jan 19, 2018
6.680
6.890
6.625
6.870
13,025,102
+0.09(+1.33%)
Jan 18, 2018
7.000
7.050
6.770
6.780
10,982,131
-0.29(-4.10%)
Jan 17, 2018
6.970
7.200
6.950
7.070
10,489,290
+0.10(+1.43%)
Jan 16, 2018
7.430
7.470
6.970
6.970
19,490,222
-0.46(-6.19%)
Jan 12, 2018
7.430
7.430
7.430
0
+0.07(+0.95%)
Jan 11, 2018
7.160
7.500
7.040
7.360
17,826,330
+0.24(+3.37%)
Jan 10, 2018
7.120
11,688,448
+0.07(+0.99%)
Jan 09, 2018
7.030
7.405
6.870
7.050
21,215,712
-0.03(-0.42%)
Jan 08, 2018
6.740
7.140
6.685
7.080
14,705,672
+0.37(+5.51%)
Jan 05, 2018
6.770
6.810
6.570
6.710
11,174,367
-0.11(-1.61%)
Jan 04, 2018
6.630
6.870
6.330
6.820
17,922,316
+0.21(+3.18%)
Jan 03, 2018
6.260
6.660
6.060
6.610
19,747,550
+0.44(+7.13%)
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
.