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, 2014
49.97
50.67
49.47
50.45
2,683,521
+0.20(+0.40%)
Apr 29, 2014
51.50
52.19
50.19
50.25
3,704,882
-0.58(-1.14%)
Apr 28, 2014
51.94
51.99
50.48
50.83
2,714,796
-0.83(-1.61%)
Apr 25, 2014
51.36
51.68
50.89
51.66
2,485,755
+0.17(+0.33%)
Apr 24, 2014
50.40
51.63
50.25
51.49
3,753,913
+1.43(+2.86%)
Apr 23, 2014
50.13
50.70
50.02
50.06
2,168,877
-0.06(-0.12%)
Apr 22, 2014
49.80
50.36
49.58
50.12
2,263,911
+0.27(+0.54%)
Apr 21, 2014
49.93
50.30
49.40
49.85
2,015,844
-0.13(-0.26%)
Apr 17, 2014
50.15
49.98
49.98
49.98
3,306,700
-0.01(-0.02%)
Apr 16, 2014
51.07
51.19
49.36
49.99
3,832,167
-0.79(-1.56%)
Apr 15, 2014
50.46
51.10
50.32
50.78
3,168,351
+0.35(+0.69%)
Apr 14, 2014
49.00
50.44
48.75
50.43
2,652,646
+1.84(+3.79%)
Apr 11, 2014
49.19
49.34
48.59
48.59
3,490,027
-0.66(-1.34%)
Apr 10, 2014
49.99
50.54
49.23
49.25
2,660,893
-0.78(-1.56%)
Apr 09, 2014
50.89
50.97
49.77
50.03
2,924,610
-0.61(-1.20%)
Apr 08, 2014
50.33
50.95
50.13
50.64
3,020,113
+0.37(+0.74%)
Apr 07, 2014
51.18
51.25
50.01
50.27
3,405,676
-0.83(-1.62%)
Apr 04, 2014
51.58
51.63
50.77
51.10
3,882,088
+0.01(+0.02%)
Apr 03, 2014
52.27
52.27
50.93
51.09
4,152,887
-1.02(-1.96%)
Apr 02, 2014
52.50
53.03
52.09
52.11
2,602,389
-0.35(-0.67%)
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
.