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 (%)
Apr 30, 2013
56.25
57.98
55.03
57.68
3,408,615
+1.31(+2.32%)
Apr 29, 2013
55.96
56.73
55.46
56.37
2,066,369
+0.96(+1.73%)
Apr 26, 2013
55.40
55.57
55.23
55.41
1,388,263
-0.05(-0.09%)
Apr 25, 2013
55.84
56.33
55.12
55.46
1,594,858
+0.00(+0.00%)
Apr 24, 2013
54.87
56.11
54.85
55.46
1,902,178
+0.81(+1.48%)
Apr 23, 2013
54.06
54.71
53.38
54.65
1,786,519
+0.66(+1.22%)
Apr 22, 2013
53.43
54.29
53.10
53.99
1,847,909
+0.60(+1.12%)
Apr 19, 2013
53.52
54.10
52.84
53.39
3,161,556
+0.06(+0.11%)
Apr 18, 2013
52.03
54.14
51.01
53.33
3,889,862
+1.60(+3.09%)
Apr 17, 2013
53.09
53.18
51.68
51.73
4,900,642
-2.02(-3.76%)
Apr 16, 2013
54.39
55.11
53.11
53.75
4,037,029
-0.03(-0.06%)
Apr 15, 2013
56.22
56.40
53.78
53.78
4,114,538
-3.20(-5.62%)
Apr 12, 2013
57.88
58.06
56.10
56.98
2,843,663
-1.50(-2.56%)
Apr 11, 2013
58.68
59.15
58.29
58.48
1,769,099
-0.29(-0.49%)
Apr 10, 2013
58.82
59.47
58.64
58.77
1,690,009
-0.14(-0.24%)
Apr 09, 2013
58.87
59.63
58.42
58.91
1,828,353
+0.19(+0.32%)
Apr 08, 2013
57.83
58.72
57.64
58.72
1,365,778
+0.79(+1.36%)
Apr 05, 2013
56.79
57.97
56.10
57.93
1,779,323
+0.14(+0.24%)
Apr 04, 2013
56.94
57.85
56.60
57.79
2,024,098
+0.83(+1.46%)
Apr 03, 2013
58.08
58.08
56.76
56.96
2,235,076
-0.86(-1.49%)
Apr 02, 2013
58.83
59.09
57.58
57.82
2,105,138
-0.81(-1.38%)
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
.