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, 2017
5.450
5.530
5.120
5.160
21,975,616
-0.28(-5.15%)
Jun 29, 2017
5.430
5.590
5.330
5.440
17,574,664
+0.07(+1.30%)
Jun 28, 2017
5.360
5.627
5.360
5.370
12,889,135
-0.01(-0.19%)
Jun 27, 2017
5.470
5.690
5.350
5.380
20,409,184
-0.02(-0.37%)
Jun 26, 2017
5.370
5.500
5.240
5.400
19,500,372
+0.04(+0.75%)
Jun 23, 2017
5.140
5.370
5.050
5.360
51,785,264
+0.27(+5.30%)
Jun 22, 2017
5.120
5.260
5.040
5.090
23,203,096
+0.02(+0.39%)
Jun 21, 2017
5.320
5.340
4.890
5.070
25,990,870
-0.31(-5.76%)
Jun 20, 2017
5.570
5.580
5.280
5.380
18,493,676
-0.32(-5.61%)
Jun 19, 2017
5.720
5.850
5.600
5.700
16,911,932
-0.01(-0.18%)
Jun 16, 2017
5.680
5.820
5.580
5.710
18,043,112
+0.04(+0.71%)
Jun 15, 2017
5.810
6.000
5.620
5.670
17,279,228
-0.23(-3.90%)
Jun 14, 2017
6.120
6.160
5.770
5.900
15,208,980
-0.26(-4.22%)
Jun 13, 2017
5.990
6.195
5.930
6.160
17,741,712
+0.17(+2.84%)
Jun 12, 2017
6.120
6.330
5.980
5.990
21,621,476
+0.01(+0.17%)
Jun 09, 2017
5.800
6.190
5.650
5.980
25,866,476
+0.19(+3.28%)
Jun 08, 2017
5.800
5.930
5.740
5.790
17,561,396
-0.04(-0.69%)
Jun 07, 2017
6.180
6.220
5.690
5.830
22,010,658
-0.42(-6.72%)
Jun 06, 2017
6.100
6.280
5.960
6.250
14,747,414
+0.10(+1.63%)
Jun 05, 2017
6.110
6.277
6.060
6.150
15,525,938
+0.01(+0.16%)
Jun 02, 2017
6.250
6.298
6.130
6.140
18,555,664
-0.18(-2.85%)
Jun 01, 2017
6.220
6.500
6.170
6.320
14,649,526
+0.08(+1.28%)
May 31, 2017
6.320
6.320
5.845
6.240
32,767,388
-0.12(-1.89%)
May 30, 2017
6.390
6.640
6.110
6.360
63,945,996
-0.34(-5.07%)
May 26, 2017
6.830
6.840
6.680
6.700
11,560,432
-0.09(-1.33%)
May 25, 2017
7.460
7.600
6.760
6.790
14,897,658
-0.72(-9.59%)
May 24, 2017
7.590
7.720
7.460
7.510
5,159,943
-0.11(-1.44%)
May 23, 2017
7.660
7.705
7.520
7.620
6,073,645
-0.04(-0.52%)
May 22, 2017
7.620
7.740
7.530
7.660
9,653,771
+0.19(+2.54%)
May 19, 2017
7.540
7.590
7.420
7.470
12,799,444
+0.03(+0.40%)
May 18, 2017
7.350
7.585
7.310
7.440
9,776,250
+0.04(+0.54%)
May 17, 2017
7.740
7.660
7.285
7.400
9,443,039
-0.34(-4.39%)
May 16, 2017
7.850
7.910
7.690
7.740
10,978,911
-0.03(-0.39%)
May 15, 2017
7.950
8.040
7.630
7.770
10,274,887
+0.12(+1.57%)
May 12, 2017
7.960
7.990
7.620
7.650
6,790,379
-0.31(-3.89%)
May 11, 2017
8.170
8.220
7.950
7.960
8,727,081
-0.10(-1.24%)
May 10, 2017
7.940
8.200
7.940
8.060
10,694,805
+0.23(+2.94%)
May 09, 2017
7.840
7.890
7.660
7.830
8,839,666
+0.00(+0.00%)
May 08, 2017
7.830
7.950
7.660
7.830
9,221,100
-0.03(-0.38%)
May 05, 2017
7.220
7.897
7.155
7.860
13,620,316
+0.68(+9.47%)
May 04, 2017
7.360
7.360
7.040
7.180
11,464,423
-0.31(-4.14%)
May 03, 2017
7.370
7.560
7.320
7.490
8,470,093
+0.12(+1.63%)
May 02, 2017
7.670
7.710
7.340
7.370
9,589,194
-0.24(-3.15%)
May 01, 2017
7.860
7.860
7.510
7.610
8,877,162
-0.28(-3.55%)
Apr 28, 2017
8.110
8.140
7.840
7.890
9,889,732
-0.07(-0.88%)
Apr 27, 2017
8.300
8.330
7.800
7.960
15,465,948
-0.53(-6.24%)
Apr 26, 2017
8.320
8.750
8.295
8.490
8,334,446
+0.14(+1.68%)
Apr 25, 2017
8.430
8.540
8.325
8.350
7,262,066
-0.05(-0.60%)
Apr 24, 2017
8.460
8.550
8.305
8.400
9,902,832
+0.08(+0.96%)
Apr 21, 2017
8.210
8.400
8.110
8.320
8,095,767
+0.03(+0.36%)
Apr 20, 2017
8.230
8.440
8.170
8.290
7,318,706
+0.10(+1.22%)
Apr 19, 2017
8.350
8.590
8.140
8.190
9,930,336
-0.13(-1.56%)
Apr 18, 2017
8.200
8.450
8.110
8.320
8,581,588
+0.03(+0.36%)
Apr 17, 2017
8.340
8.440
8.210
8.290
6,426,255
-0.04(-0.48%)
Apr 13, 2017
8.690
8.750
8.250
8.330
10,419,105
-0.39(-4.47%)
Apr 12, 2017
9.260
9.290
8.670
8.720
11,611,034
-0.62(-6.64%)
Apr 11, 2017
9.360
9.385
9.115
9.340
7,088,337
-0.01(-0.11%)
Apr 10, 2017
9.270
9.500
9.230
9.350
4,639,045
+0.18(+1.96%)
Apr 07, 2017
9.320
9.365
9.120
9.170
7,041,731
-0.14(-1.50%)
Apr 06, 2017
8.960
9.344
8.900
9.310
8,793,191
+0.40(+4.49%)
Apr 05, 2017
9.100
9.430
8.860
8.910
12,316,129
-0.06(-0.67%)
Apr 04, 2017
8.930
9.010
8.809
8.970
7,651,364
+0.03(+0.34%)
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
.