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 (%)
Aug 31, 2012
56.41
57.55
55.91
57.37
9,836,810
+1.47(+2.63%)
Aug 30, 2012
56.48
56.60
54.79
55.90
2,406,362
-0.74(-1.31%)
Aug 29, 2012
57.31
57.50
55.95
56.64
2,971,387
-0.35(-0.61%)
Aug 27, 2012
57.00
57.20
56.66
56.99
2,137,210
+0.24(+0.42%)
Aug 24, 2012
57.05
57.05
56.18
56.75
2,372,503
-0.28(-0.49%)
Aug 23, 2012
57.02
57.39
56.70
57.03
2,086,734
+0.02(+0.04%)
Aug 22, 2012
56.39
57.05
56.08
57.01
2,016,581
+0.28(+0.49%)
Aug 21, 2012
57.60
57.91
56.53
56.73
2,085,905
-0.54(-0.94%)
Aug 20, 2012
57.62
57.79
57.05
57.27
2,584,929
-0.61(-1.05%)
Aug 17, 2012
56.81
58.02
56.81
57.88
2,958,103
+1.11(+1.96%)
Aug 16, 2012
55.96
57.00
55.85
56.77
1,536,477
+0.87(+1.56%)
Aug 15, 2012
55.66
56.17
54.93
55.90
1,725,025
+0.09(+0.16%)
Aug 14, 2012
56.50
56.50
55.59
55.81
1,786,260
-0.41(-0.73%)
Aug 13, 2012
55.33
56.24
54.95
56.22
2,175,644
+1.08(+1.96%)
Aug 10, 2012
55.13
55.40
54.70
55.14
2,165,253
-0.47(-0.85%)
Aug 09, 2012
55.63
56.05
55.35
55.61
1,776,043
-0.01(-0.02%)
Aug 08, 2012
56.21
56.21
55.41
55.62
2,334,292
-0.80(-1.42%)
Aug 07, 2012
56.24
56.97
56.23
56.42
2,366,674
+0.05(+0.09%)
Aug 06, 2012
55.90
56.84
55.85
56.37
2,054,710
+0.71(+1.28%)
Aug 03, 2012
55.68
56.05
55.27
55.66
2,677,558
+0.98(+1.79%)
Aug 02, 2012
54.19
54.79
53.57
54.68
3,680,388
-0.15(-0.27%)
Aug 01, 2012
54.78
55.51
54.14
54.83
3,215,002
+0.50(+0.92%)
Jul 31, 2012
55.87
55.96
54.12
54.33
11,062,483
-2.11(-3.74%)
Jul 30, 2012
54.27
56.44
54.25
56.44
59,144,920
+1.97(+3.62%)
Jul 27, 2012
53.85
54.83
53.36
54.47
10,779,430
+2.88(+5.58%)
Jul 26, 2012
50.75
52.01
50.11
51.59
4,583,440
+2.11(+4.26%)
Jul 25, 2012
49.53
49.92
48.79
49.48
2,125,217
+0.32(+0.65%)
Jul 24, 2012
50.36
50.52
48.62
49.16
3,519,906
-1.18(-2.34%)
Jul 23, 2012
50.90
50.97
49.95
50.34
1,821,754
-1.85(-3.54%)
Jul 20, 2012
51.17
52.25
50.93
52.19
2,260,499
+0.76(+1.48%)
Jul 19, 2012
50.28
51.80
50.12
51.43
3,939,074
+1.54(+3.09%)
Jul 18, 2012
48.89
50.09
48.75
49.89
2,751,558
+0.60(+1.22%)
Jul 17, 2012
49.12
49.39
47.63
49.29
3,433,181
+0.19(+0.39%)
Jul 16, 2012
49.20
49.43
48.62
49.10
1,591,996
-0.13(-0.26%)
Jul 13, 2012
48.62
49.80
48.44
49.23
3,643,458
+0.97(+2.01%)
Jul 12, 2012
47.01
48.97
46.61
48.26
3,429,994
+0.42(+0.88%)
Jul 11, 2012
46.43
48.00
46.34
47.84
2,102,386
+1.58(+3.42%)
Jul 10, 2012
47.64
47.70
45.95
46.26
1,650,689
-1.22(-2.57%)
Jul 09, 2012
47.11
47.66
46.73
47.48
1,036,051
+0.23(+0.49%)
Jul 06, 2012
47.21
47.52
46.51
47.25
1,419,294
-0.65(-1.36%)
Jul 05, 2012
48.34
48.78
47.82
47.90
1,842,885
-0.83(-1.70%)
Jul 03, 2012
47.27
49.14
47.27
48.73
2,220,060
+1.66(+3.53%)
Jul 02, 2012
47.00
47.37
46.23
47.07
2,421,706
+0.10(+0.21%)
Jun 29, 2012
46.15
47.21
45.96
46.97
3,580,133
+2.23(+4.98%)
Jun 28, 2012
44.43
45.12
43.68
44.74
2,297,246
+0.60(+1.36%)
Jun 27, 2012
42.76
44.38
42.50
44.14
2,449,342
+1.32(+3.08%)
Jun 26, 2012
42.53
43.00
42.02
42.82
2,840,251
+0.61(+1.45%)
Jun 25, 2012
43.29
43.57
41.83
42.21
2,299,879
-1.83(-4.16%)
Jun 22, 2012
43.59
44.49
43.25
44.04
2,517,049
+0.69(+1.59%)
Jun 21, 2012
45.36
45.44
43.23
43.35
3,101,398
-2.11(-4.64%)
Jun 20, 2012
45.27
46.21
44.79
45.46
2,672,275
+0.07(+0.15%)
Jun 19, 2012
43.88
45.53
43.61
45.39
2,914,919
+1.90(+4.37%)
Jun 18, 2012
43.15
43.78
43.02
43.49
2,126,102
-0.36(-0.82%)
Jun 15, 2012
43.50
43.91
43.14
43.85
1,862,768
+0.52(+1.20%)
Jun 14, 2012
42.84
43.60
42.54
43.33
2,469,870
+0.44(+1.03%)
Jun 13, 2012
43.42
43.74
42.70
42.89
2,253,987
-0.80(-1.83%)
Jun 12, 2012
43.75
44.03
42.76
43.69
2,490,032
+0.21(+0.48%)
Jun 11, 2012
44.85
45.19
43.47
43.48
1,790,551
-1.07(-2.40%)
Jun 08, 2012
44.95
44.95
43.80
44.55
2,040,779
-0.69(-1.53%)
Jun 07, 2012
45.82
46.87
44.86
45.24
3,314,768
-0.02(-0.04%)
Jun 06, 2012
44.79
45.69
44.37
45.26
2,860,560
+0.81(+1.82%)
Jun 05, 2012
43.54
44.91
43.27
44.45
3,395,125
+0.74(+1.69%)
Jun 04, 2012
44.19
44.37
41.63
43.71
4,652,038
-0.48(-1.09%)
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
.