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 (%)
Jun 30, 2014
55.24
55.85
55.00
55.57
1,801,313
+0.22(+0.40%)
Jun 27, 2014
54.52
55.35
54.31
55.35
1,986,878
+0.74(+1.36%)
Jun 26, 2014
54.74
54.96
54.00
54.61
1,991,894
-0.39(-0.71%)
Jun 25, 2014
54.90
55.35
54.53
55.00
2,709,205
-0.02(-0.04%)
Jun 24, 2014
55.48
55.62
54.99
55.02
3,791,451
-0.60(-1.08%)
Jun 23, 2014
55.14
55.89
55.10
55.62
2,870,477
+0.54(+0.98%)
Jun 20, 2014
54.40
55.42
54.38
55.08
4,158,917
+0.85(+1.57%)
Jun 19, 2014
54.10
54.24
53.45
54.23
2,110,642
-0.02(-0.04%)
Jun 18, 2014
54.19
54.34
53.66
54.25
2,712,074
+0.25(+0.46%)
Jun 17, 2014
53.69
54.22
53.39
54.00
2,420,688
+0.24(+0.45%)
Jun 16, 2014
53.30
53.87
53.00
53.76
2,331,846
+0.47(+0.88%)
Jun 13, 2014
53.13
53.30
52.79
53.29
2,013,550
+0.36(+0.68%)
Jun 12, 2014
52.40
52.94
52.31
52.93
2,236,005
+0.86(+1.65%)
Jun 11, 2014
52.27
52.27
51.80
52.07
1,741,413
-0.40(-0.76%)
Jun 10, 2014
52.06
52.68
52.04
52.47
2,161,096
+0.53(+1.02%)
Jun 06, 2014
51.98
52.11
51.80
51.94
3,392,132
+0.14(+0.27%)
Jun 05, 2014
52.26
52.31
51.30
51.80
3,687,216
-1.26(-2.37%)
Jun 04, 2014
53.46
53.46
52.88
53.06
5,118,113
-0.35(-0.66%)
Jun 03, 2014
52.50
53.44
52.35
53.41
3,443,241
+0.90(+1.71%)
Jun 02, 2014
52.68
52.79
52.38
52.51
1,914,702
-0.15(-0.28%)
May 30, 2014
52.42
52.79
52.40
52.66
3,281,549
+0.19(+0.36%)
May 29, 2014
51.62
52.59
51.55
52.47
3,754,814
+1.05(+2.04%)
May 28, 2014
51.88
51.88
50.97
51.42
3,015,494
-0.45(-0.87%)
May 27, 2014
51.70
52.07
51.53
51.87
2,431,951
+0.52(+1.01%)
May 23, 2014
51.69
51.35
51.35
51.35
1,989,600
-0.18(-0.35%)
May 22, 2014
50.84
51.70
50.76
51.53
1,864,923
+0.79(+1.56%)
May 21, 2014
50.00
50.85
49.93
50.74
2,448,410
+1.09(+2.20%)
May 20, 2014
49.66
49.79
49.24
49.65
3,733,907
-0.05(-0.10%)
May 19, 2014
50.00
50.40
49.60
49.70
3,264,685
-0.34(-0.68%)
May 16, 2014
50.03
50.18
49.65
50.04
2,224,818
-0.16(-0.32%)
May 15, 2014
50.77
50.79
49.29
50.20
4,022,030
-0.66(-1.30%)
May 14, 2014
51.50
51.66
50.76
50.86
3,733,971
-0.43(-0.84%)
May 13, 2014
51.40
51.70
50.98
51.29
3,750,060
+0.07(+0.14%)
May 12, 2014
50.80
51.27
50.50
51.22
2,362,079
+0.56(+1.11%)
May 09, 2014
51.26
51.40
50.46
50.66
2,728,804
-0.60(-1.17%)
May 08, 2014
51.39
52.25
51.21
51.26
4,394,778
-0.24(-0.47%)
May 07, 2014
51.26
51.53
50.69
51.50
1,794,096
+0.35(+0.68%)
May 06, 2014
50.77
51.25
50.36
51.15
2,069,611
+0.40(+0.79%)
May 05, 2014
49.87
50.80
49.75
50.75
3,078,599
+0.82(+1.64%)
May 02, 2014
49.93
50.33
49.82
49.93
2,226,662
+0.11(+0.22%)
May 01, 2014
50.27
50.37
49.75
49.82
2,726,906
-0.63(-1.25%)
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
.