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 (%)
Jul 31, 2015
16.54
17.06
16.44
16.58
9,818,610
-0.05(-0.30%)
Jul 30, 2015
18.04
18.39
16.25
16.63
11,240,434
-1.37(-7.61%)
Jul 29, 2015
17.46
18.34
17.39
18.00
11,012,181
+0.40(+2.27%)
Jul 28, 2015
17.35
17.90
16.96
17.60
9,426,040
+0.52(+3.04%)
Jul 27, 2015
16.91
17.41
16.12
17.08
6,903,960
-0.29(-1.67%)
Jul 24, 2015
18.19
18.22
17.11
17.37
6,176,329
-0.91(-4.98%)
Jul 23, 2015
18.34
18.63
17.89
18.28
5,908,503
+0.05(+0.27%)
Jul 22, 2015
18.27
18.61
18.05
18.23
6,882,421
-0.28(-1.51%)
Jul 21, 2015
18.38
19.10
18.20
18.51
6,883,639
+0.26(+1.42%)
Jul 20, 2015
19.01
19.19
18.11
18.25
8,514,597
-0.78(-4.10%)
Jul 17, 2015
20.11
20.11
18.96
19.03
7,578,178
-1.29(-6.35%)
Jul 16, 2015
20.21
20.48
19.85
20.32
4,788,304
+0.31(+1.55%)
Jul 15, 2015
20.80
21.14
19.83
20.01
7,143,200
-1.18(-5.57%)
Jul 14, 2015
20.81
21.84
20.56
21.19
5,652,047
+0.32(+1.53%)
Jul 13, 2015
20.39
21.00
20.29
20.87
4,815,358
+0.48(+2.35%)
Jul 10, 2015
21.14
21.44
20.30
20.39
5,066,604
-0.59(-2.81%)
Jul 09, 2015
21.19
21.51
20.94
20.98
4,349,536
+0.30(+1.45%)
Jul 08, 2015
21.35
21.63
20.29
20.68
7,371,862
-0.91(-4.21%)
Jul 07, 2015
20.98
21.83
20.37
21.59
9,887,322
+0.57(+2.71%)
Jul 06, 2015
20.99
21.44
20.71
21.02
4,700,166
-0.46(-2.14%)
Jul 02, 2015
21.64
21.48
21.48
21.48
5,784,400
+0.06(+0.28%)
Jul 01, 2015
22.18
22.21
21.19
21.42
5,948,347
-0.85(-3.82%)
Jun 30, 2015
22.36
22.79
22.18
22.27
5,890,990
+0.05(+0.23%)
Jun 29, 2015
22.11
22.77
22.01
22.22
4,321,922
-0.30(-1.33%)
Jun 26, 2015
21.67
22.54
21.39
22.52
14,757,697
+0.74(+3.40%)
Jun 25, 2015
22.46
22.57
21.56
21.78
5,463,504
-0.76(-3.37%)
Jun 24, 2015
22.45
22.90
22.36
22.54
3,550,767
-0.10(-0.44%)
Jun 23, 2015
22.52
23.17
22.43
22.64
4,143,276
+0.08(+0.35%)
Jun 22, 2015
22.36
22.84
22.04
22.56
4,629,525
+0.25(+1.12%)
Jun 19, 2015
22.02
22.34
21.63
22.31
9,554,951
+0.07(+0.31%)
Jun 18, 2015
23.56
23.64
22.00
22.24
7,594,932
-1.21(-5.16%)
Jun 17, 2015
23.61
23.86
23.22
23.45
3,044,620
+0.20(+0.86%)
Jun 16, 2015
23.29
23.44
23.00
23.25
3,073,253
-0.03(-0.13%)
Jun 15, 2015
23.23
23.69
23.02
23.28
3,433,973
-0.26(-1.10%)
Jun 12, 2015
23.68
23.90
23.45
23.54
2,407,152
-0.38(-1.59%)
Jun 11, 2015
24.53
24.60
23.76
23.92
4,572,429
-0.75(-3.04%)
Jun 10, 2015
24.45
24.75
24.20
24.67
4,233,052
+0.78(+3.26%)
Jun 09, 2015
24.58
24.74
23.88
23.89
4,090,656
-0.31(-1.28%)
Jun 08, 2015
24.22
24.81
24.05
24.20
4,064,109
-0.17(-0.70%)
Jun 05, 2015
23.52
24.60
23.51
24.37
6,702,812
+0.63(+2.65%)
Jun 04, 2015
23.83
24.15
23.74
23.74
3,197,027
-0.62(-2.55%)
Jun 03, 2015
24.21
24.81
24.00
24.36
4,421,249
-0.10(-0.41%)
Jun 02, 2015
23.60
24.87
23.58
24.46
5,130,749
+1.06(+4.53%)
Jun 01, 2015
23.44
23.67
23.21
23.40
4,686,885
-0.10(-0.43%)
May 29, 2015
23.98
24.23
23.50
23.50
5,495,750
-0.52(-2.16%)
May 28, 2015
24.17
24.19
23.62
24.02
4,032,767
-0.23(-0.95%)
May 27, 2015
24.14
24.65
24.09
24.25
3,685,446
+0.02(+0.08%)
May 26, 2015
24.66
25.15
24.16
24.23
3,576,312
-0.85(-3.39%)
May 22, 2015
24.81
25.08
25.08
25.08
2,586,700
-0.22(-0.87%)
May 21, 2015
24.82
25.71
24.80
25.30
4,736,159
+0.80(+3.27%)
May 20, 2015
24.71
24.84
24.36
24.50
5,422,785
-0.16(-0.65%)
May 19, 2015
24.92
24.93
23.94
24.66
5,881,418
-0.60(-2.38%)
May 18, 2015
25.62
25.68
24.62
25.26
5,614,364
-0.54(-2.09%)
May 15, 2015
25.75
26.09
25.36
25.80
4,896,270
-0.22(-0.85%)
May 14, 2015
27.49
27.62
25.87
26.02
4,939,341
-1.33(-4.86%)
May 13, 2015
26.89
27.54
26.49
27.35
4,725,360
+0.56(+2.09%)
May 12, 2015
26.11
27.04
26.11
26.79
4,457,749
+0.66(+2.53%)
May 11, 2015
26.50
26.65
25.88
26.13
3,796,079
-0.38(-1.43%)
May 08, 2015
25.79
26.57
25.19
26.51
5,983,733
+0.99(+3.88%)
May 07, 2015
27.26
27.26
25.46
25.52
7,824,455
-1.66(-6.11%)
May 06, 2015
28.00
28.19
27.11
27.18
6,036,282
-0.33(-1.20%)
May 05, 2015
27.27
28.40
27.16
27.51
8,214,937
+0.71(+2.65%)
May 04, 2015
27.46
27.78
26.51
26.80
4,787,919
-0.57(-2.08%)
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
.