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 29, 2016
8.720
9.240
8.659
9.170
8,272,040
+0.38(+4.32%)
Jul 28, 2016
9.000
9.260
8.651
8.790
11,790,491
+0.01(+0.11%)
Jul 27, 2016
9.220
9.540
8.740
8.780
7,720,474
-0.44(-4.77%)
Jul 26, 2016
9.050
9.250
8.980
9.220
4,860,131
+0.10(+1.10%)
Jul 25, 2016
9.030
9.205
8.910
9.120
9,228,476
+0.02(+0.22%)
Jul 22, 2016
9.600
9.600
9.050
9.100
7,779,221
-0.41(-4.31%)
Jul 21, 2016
9.720
9.950
9.450
9.510
6,997,522
-0.21(-2.16%)
Jul 20, 2016
9.630
9.880
9.455
9.720
5,836,375
-0.10(-1.02%)
Jul 19, 2016
10.03
10.15
9.750
9.820
7,054,031
-0.52(-5.03%)
Jul 18, 2016
10.21
10.37
9.970
10.34
4,724,300
+0.06(+0.58%)
Jul 15, 2016
10.54
10.54
10.25
10.28
3,806,182
-0.15(-1.44%)
Jul 14, 2016
10.42
10.68
10.29
10.43
5,803,100
+0.10(+0.97%)
Jul 13, 2016
10.73
10.89
10.11
10.33
8,041,826
-0.47(-4.35%)
Jul 12, 2016
10.16
10.89
10.15
10.80
9,225,318
+0.92(+9.31%)
Jul 11, 2016
10.25
10.49
9.820
9.880
6,800,663
-0.30(-2.95%)
Jul 08, 2016
10.03
10.65
9.890
10.18
10,487,114
+0.29(+2.93%)
Jul 07, 2016
10.00
10.74
9.770
9.890
8,338,057
+0.03(+0.30%)
Jul 06, 2016
9.660
9.880
9.410
9.860
8,346,529
+0.05(+0.51%)
Jul 05, 2016
10.33
10.42
9.480
9.810
7,116,305
-0.86(-8.06%)
Jul 01, 2016
9.630
10.67
10.67
10.67
7,729,300
+0.96(+9.89%)
Jun 30, 2016
9.840
9.890
9.320
9.710
12,436,108
-0.21(-2.12%)
Jun 29, 2016
9.840
10.12
9.620
9.920
10,797,262
+0.29(+3.01%)
Jun 28, 2016
9.430
9.900
9.430
9.630
8,081,607
+0.56(+6.17%)
Jun 27, 2016
9.750
9.760
9.000
9.070
9,397,161
-0.87(-8.75%)
Jun 24, 2016
10.06
10.49
9.870
9.940
8,024,928
-0.84(-7.79%)
Jun 23, 2016
10.64
10.89
10.49
10.78
7,841,238
+0.41(+3.95%)
Jun 22, 2016
10.74
10.98
10.34
10.37
5,844,198
-0.20(-1.89%)
Jun 21, 2016
10.37
10.71
10.05
10.57
6,911,991
+0.20(+1.93%)
Jun 20, 2016
10.56
10.64
10.18
10.37
5,466,732
+0.07(+0.68%)
Jun 17, 2016
9.990
10.62
9.980
10.30
16,782,004
+0.36(+3.62%)
Jun 16, 2016
10.14
10.17
9.660
9.940
5,979,108
-0.38(-3.68%)
Jun 15, 2016
10.29
10.82
10.14
10.32
6,149,435
-0.10(-0.96%)
Jun 14, 2016
10.32
10.69
10.10
10.42
4,760,490
-0.04(-0.38%)
Jun 13, 2016
10.39
10.81
10.24
10.46
4,242,383
-0.07(-0.66%)
Jun 10, 2016
10.91
11.01
10.52
10.53
5,077,627
-0.71(-6.32%)
Jun 09, 2016
11.05
11.28
10.90
11.24
7,127,478
+0.01(+0.09%)
Jun 08, 2016
11.16
11.43
11.01
11.23
8,074,996
+0.30(+2.74%)
Jun 07, 2016
10.60
11.07
10.48
10.93
8,603,134
+0.33(+3.11%)
Jun 06, 2016
9.480
10.66
9.430
10.60
9,824,834
+1.26(+13.49%)
Jun 03, 2016
9.380
9.480
9.140
9.340
5,013,418
-0.04(-0.43%)
Jun 02, 2016
9.540
9.640
9.180
9.380
6,468,321
-0.27(-2.80%)
Jun 01, 2016
9.700
9.740
9.070
9.650
7,018,115
-0.24(-2.43%)
May 31, 2016
9.770
10.13
9.725
9.890
7,194,546
+0.16(+1.64%)
May 27, 2016
9.360
9.730
9.730
9.730
7,233,600
+0.30(+3.18%)
May 26, 2016
10.25
10.28
9.420
9.430
6,598,263
-0.61(-6.08%)
May 25, 2016
9.670
10.13
9.640
10.04
9,932,785
+0.47(+4.91%)
May 24, 2016
9.840
9.840
9.475
9.570
6,037,727
-0.15(-1.54%)
May 23, 2016
10.04
10.10
9.550
9.720
8,478,811
-0.44(-4.33%)
May 20, 2016
9.780
10.20
9.615
10.16
7,944,522
+0.43(+4.42%)
May 19, 2016
9.900
10.12
9.640
9.730
9,486,316
-0.39(-3.85%)
May 18, 2016
10.78
11.03
10.01
10.12
8,073,582
-0.66(-6.12%)
May 17, 2016
10.63
11.20
10.51
10.78
6,441,353
+0.14(+1.32%)
May 16, 2016
10.55
11.07
10.52
10.64
5,569,032
+0.36(+3.50%)
May 13, 2016
10.37
10.66
10.20
10.28
7,426,302
-0.18(-1.72%)
May 12, 2016
10.75
10.95
10.28
10.46
8,390,093
-0.12(-1.13%)
May 11, 2016
10.51
10.85
10.25
10.58
8,095,777
+0.05(+0.47%)
May 10, 2016
10.36
10.63
10.26
10.53
6,141,931
+0.30(+2.93%)
May 09, 2016
10.54
10.61
9.900
10.23
8,497,001
-0.55(-5.10%)
May 06, 2016
10.14
11.02
10.12
10.78
9,167,039
+0.49(+4.76%)
May 05, 2016
10.83
10.97
10.15
10.29
8,658,977
-0.20(-1.91%)
May 04, 2016
10.85
11.00
10.36
10.49
8,875,795
-0.30(-2.78%)
May 03, 2016
11.42
11.54
10.56
10.79
11,723,123
-0.89(-7.62%)
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
.