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 29, 2018
7.420
7.210
7.260
12,698,103
+0.05(+0.69%)
Jun 28, 2018
7.080
7.390
7.030
7.210
16,538,400
+0.16(+2.27%)
Jun 27, 2018
6.660
7.250
6.660
7.050
32,807,244
+0.55(+8.46%)
Jun 26, 2018
6.280
6.580
6.135
6.500
13,138,826
+0.22(+3.50%)
Jun 25, 2018
6.460
6.515
6.110
6.280
14,493,458
-0.07(-1.10%)
Jun 22, 2018
6.250
6.600
6.250
6.350
67,000,664
+0.37(+6.19%)
Jun 21, 2018
6.150
6.180
5.920
5.980
16,936,508
-0.27(-4.32%)
Jun 20, 2018
6.150
6.320
5.960
6.250
18,632,020
+0.22(+3.65%)
Jun 19, 2018
5.870
6.050
5.820
6.030
10,231,046
+0.02(+0.33%)
Jun 18, 2018
5.800
6.075
5.800
6.010
14,085,725
+0.16(+2.74%)
Jun 15, 2018
6.290
5.760
5.850
26,587,256
-0.44(-7.00%)
Jun 14, 2018
6.570
6.600
6.210
6.290
16,749,926
-0.19(-2.93%)
Jun 13, 2018
6.530
6.540
6.340
6.480
8,432,511
-0.09(-1.37%)
Jun 12, 2018
6.640
6.730
6.500
6.570
8,443,721
-0.09(-1.35%)
Jun 11, 2018
6.600
6.705
6.490
6.660
10,569,335
-0.03(-0.45%)
Jun 08, 2018
6.840
6.900
6.600
6.690
13,392,941
-0.13(-1.91%)
Jun 07, 2018
6.730
7.020
6.670
6.820
15,701,837
+0.15(+2.25%)
Jun 06, 2018
6.545
6.670
9,830,131
+0.11(+1.68%)
Jun 05, 2018
6.410
6.666
6.370
6.560
8,641,376
+0.08(+1.23%)
Jun 04, 2018
6.630
6.720
6.360
6.480
9,598,847
-0.10(-1.52%)
Jun 01, 2018
6.450
6.690
6.450
6.580
11,308,754
+0.08(+1.23%)
May 31, 2018
6.450
6.580
6.330
6.500
12,389,342
-0.03(-0.46%)
May 30, 2018
6.280
6.660
6.260
6.530
13,932,959
+0.32(+5.15%)
May 29, 2018
6.240
6.385
6.130
6.210
15,566,792
-0.17(-2.66%)
May 25, 2018
6.380
6.380
6.380
0
-0.34(-5.06%)
May 24, 2018
6.700
6.810
6.580
6.720
15,308,570
-0.15(-2.18%)
May 23, 2018
7.090
7.170
6.825
6.870
16,137,704
-0.30(-4.18%)
May 22, 2018
7.200
7.600
7.040
7.170
22,345,024
-0.02(-0.28%)
May 21, 2018
7.110
7.230
7.020
7.190
9,231,283
+0.08(+1.13%)
May 18, 2018
7.080
7.170
6.920
7.110
14,915,850
+0.04(+0.57%)
May 17, 2018
7.130
7.500
6.980
7.070
28,860,958
+0.05(+0.71%)
May 16, 2018
6.860
7.080
6.820
7.020
16,101,845
+0.15(+2.18%)
May 15, 2018
6.640
6.935
6.590
6.870
20,427,312
+0.28(+4.25%)
May 14, 2018
6.580
6.650
6.540
6.590
8,567,413
+0.04(+0.61%)
May 11, 2018
6.710
6.740
6.470
6.550
13,910,775
-0.18(-2.67%)
May 10, 2018
6.610
6.830
6.530
6.730
14,361,237
+0.15(+2.28%)
May 09, 2018
6.210
6.680
6.200
6.580
23,402,134
+0.56(+9.30%)
May 08, 2018
5.890
6.115
5.670
6.020
13,103,900
+0.11(+1.86%)
May 07, 2018
5.900
6.170
5.870
5.910
11,995,940
+0.10(+1.72%)
May 04, 2018
5.720
5.910
5.680
5.810
8,188,048
+0.13(+2.29%)
May 03, 2018
5.720
5.810
5.640
5.680
11,218,750
-0.10(-1.73%)
May 02, 2018
5.500
5.900
5.475
5.780
16,761,104
+0.26(+4.71%)
May 01, 2018
5.630
5.680
5.480
5.520
10,731,361
-0.13(-2.30%)
Apr 30, 2018
5.440
5.750
5.410
5.650
13,721,677
+0.20(+3.67%)
Apr 27, 2018
5.610
5.620
5.410
5.450
12,878,854
-0.22(-3.88%)
Apr 26, 2018
5.850
6.030
5.630
5.670
18,977,272
-0.37(-6.13%)
Apr 25, 2018
6.100
6.140
5.925
6.040
15,038,885
-0.14(-2.27%)
Apr 24, 2018
6.060
6.275
6.050
6.180
15,990,262
+0.17(+2.83%)
Apr 23, 2018
5.900
6.090
5.820
6.010
8,189,886
+0.03(+0.50%)
Apr 20, 2018
5.950
6.025
5.740
5.980
12,144,835
-0.07(-1.16%)
Apr 19, 2018
6.100
6.180
5.790
6.050
20,397,844
+0.04(+0.67%)
Apr 18, 2018
5.780
6.150
5.770
6.010
20,033,560
+0.33(+5.81%)
Apr 17, 2018
5.520
5.730
5.432
5.680
12,478,745
+0.16(+2.90%)
Apr 16, 2018
5.400
5.660
5.331
5.520
10,938,661
+0.09(+1.66%)
Apr 13, 2018
5.410
5.480
5.230
5.430
15,616,598
+0.20(+3.82%)
Apr 12, 2018
5.180
5.270
5.060
5.230
10,447,192
+0.02(+0.38%)
Apr 11, 2018
4.920
5.325
4.900
5.210
19,634,634
+0.31(+6.33%)
Apr 10, 2018
4.790
5.019
4.780
4.900
11,669,992
+0.22(+4.70%)
Apr 09, 2018
4.660
4.755
4.560
4.680
5,723,796
+0.06(+1.30%)
Apr 06, 2018
4.680
4.790
4.530
4.620
5,798,902
-0.11(-2.33%)
Apr 05, 2018
4.580
4.835
4.550
4.730
9,541,198
+0.21(+4.65%)
Apr 04, 2018
4.350
4.580
4.290
4.520
8,562,145
+0.05(+1.12%)
Apr 03, 2018
4.350
4.490
4.230
4.470
9,444,900
+0.13(+3.00%)
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
.