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, 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
.