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 29, 2014
49.93
50.48
50.48
50.48
2,487,700
+0.73(+1.47%)
Aug 28, 2014
49.90
49.97
49.75
49.75
1,383,420
-0.20(-0.40%)
Aug 27, 2014
49.94
50.29
49.65
49.95
2,042,766
-0.15(-0.30%)
Aug 26, 2014
49.95
50.37
49.90
50.10
2,721,228
+0.33(+0.66%)
Aug 25, 2014
50.10
50.22
49.67
49.77
1,592,202
-0.24(-0.48%)
Aug 22, 2014
50.30
50.50
49.77
50.01
2,432,086
-0.48(-0.95%)
Aug 21, 2014
50.42
50.49
50.09
50.49
2,476,657
+0.00(+0.00%)
Aug 20, 2014
49.27
50.65
49.24
50.49
3,640,532
+1.14(+2.31%)
Aug 19, 2014
49.04
49.59
48.88
49.35
2,278,585
+0.35(+0.71%)
Aug 18, 2014
49.02
49.16
48.73
49.00
2,163,037
+0.20(+0.41%)
Aug 15, 2014
48.30
48.85
48.10
48.80
2,842,636
+0.66(+1.37%)
Aug 14, 2014
48.56
48.67
48.05
48.14
2,219,214
-0.22(-0.45%)
Aug 13, 2014
49.00
49.25
48.20
48.36
2,617,283
-0.50(-1.02%)
Aug 12, 2014
49.61
49.74
48.84
48.86
2,347,144
-0.72(-1.45%)
Aug 11, 2014
49.14
49.84
48.84
49.58
3,513,024
+0.43(+0.87%)
Aug 08, 2014
48.65
48.85
48.10
49.15
4,227,567
+0.71(+1.47%)
Aug 07, 2014
48.84
49.06
48.14
48.44
4,295,029
-0.07(-0.14%)
Aug 06, 2014
49.30
49.71
48.42
48.51
4,797,330
-0.95(-1.92%)
Aug 05, 2014
50.18
50.62
49.09
49.46
4,204,644
-1.07(-2.12%)
Aug 04, 2014
50.39
50.60
49.98
50.53
3,871,618
-0.40(-0.79%)
Aug 01, 2014
50.47
51.30
50.16
50.93
3,987,276
+0.28(+0.55%)
Jul 31, 2014
51.15
51.30
50.00
50.65
6,243,207
-1.46(-2.80%)
Jul 30, 2014
52.45
52.49
51.28
52.11
3,919,275
-0.11(-0.21%)
Jul 29, 2014
52.54
52.60
52.21
52.22
2,135,182
-0.28(-0.53%)
Jul 28, 2014
53.20
53.20
52.13
52.50
1,939,844
-0.75(-1.41%)
Jul 25, 2014
53.02
53.52
52.96
53.25
1,614,942
+0.08(+0.15%)
Jul 24, 2014
54.04
54.05
52.97
53.17
2,395,363
-0.88(-1.63%)
Jul 23, 2014
54.21
54.21
53.43
54.05
1,445,997
+0.05(+0.09%)
Jul 22, 2014
54.27
54.56
53.95
54.00
1,548,639
+0.07(+0.13%)
Jul 21, 2014
53.63
53.97
53.20
53.93
1,188,033
+0.22(+0.41%)
Jul 18, 2014
54.26
54.26
53.53
53.71
1,973,059
-0.38(-0.70%)
Jul 17, 2014
54.81
54.95
54.00
54.09
1,839,695
-0.72(-1.31%)
Jul 16, 2014
54.33
54.85
53.90
54.81
2,536,299
+0.25(+0.46%)
Jul 15, 2014
54.16
54.73
53.71
54.56
2,777,889
+0.48(+0.89%)
Jul 14, 2014
53.54
54.12
53.45
54.08
2,020,402
+0.81(+1.52%)
Jul 11, 2014
53.34
53.55
52.93
53.27
2,236,741
-0.28(-0.52%)
Jul 10, 2014
53.39
53.70
52.79
53.55
2,355,639
-0.40(-0.74%)
Jul 09, 2014
53.83
54.10
53.55
53.95
1,500,319
+0.17(+0.32%)
Jul 08, 2014
53.76
53.90
53.02
53.78
2,275,041
-0.02(-0.04%)
Jul 07, 2014
54.50
54.56
53.62
53.80
1,905,691
-0.82(-1.50%)
Jul 03, 2014
54.74
54.62
54.62
54.62
1,091,900
+0.16(+0.29%)
Jul 02, 2014
54.83
55.10
54.15
54.46
2,529,663
-0.27(-0.49%)
Jul 01, 2014
55.55
55.74
54.68
54.73
2,100,568
-0.84(-1.51%)
Jun 30, 2014
55.24
55.85
55.00
55.57
1,801,313
+0.22(+0.40%)
Jun 27, 2014
54.52
55.35
54.31
55.35
1,986,878
+0.74(+1.36%)
Jun 26, 2014
54.74
54.96
54.00
54.61
1,991,894
-0.39(-0.71%)
Jun 25, 2014
54.90
55.35
54.53
55.00
2,709,205
-0.02(-0.04%)
Jun 24, 2014
55.48
55.62
54.99
55.02
3,791,451
-0.60(-1.08%)
Jun 23, 2014
55.14
55.89
55.10
55.62
2,870,477
+0.54(+0.98%)
Jun 20, 2014
54.40
55.42
54.38
55.08
4,158,917
+0.85(+1.57%)
Jun 19, 2014
54.10
54.24
53.45
54.23
2,110,642
-0.02(-0.04%)
Jun 18, 2014
54.19
54.34
53.66
54.25
2,712,074
+0.25(+0.46%)
Jun 17, 2014
53.69
54.22
53.39
54.00
2,420,688
+0.24(+0.45%)
Jun 16, 2014
53.30
53.87
53.00
53.76
2,331,846
+0.47(+0.88%)
Jun 13, 2014
53.13
53.30
52.79
53.29
2,013,550
+0.36(+0.68%)
Jun 12, 2014
52.40
52.94
52.31
52.93
2,236,005
+0.86(+1.65%)
Jun 11, 2014
52.27
52.27
51.80
52.07
1,741,413
-0.40(-0.76%)
Jun 10, 2014
52.06
52.68
52.04
52.47
2,161,096
+0.53(+1.02%)
Jun 06, 2014
51.98
52.11
51.80
51.94
3,392,132
+0.14(+0.27%)
Jun 05, 2014
52.26
52.31
51.30
51.80
3,687,216
-1.26(-2.37%)
Jun 04, 2014
53.46
53.46
52.88
53.06
5,118,113
-0.35(-0.66%)
Jun 03, 2014
52.50
53.44
52.35
53.41
3,443,241
+0.90(+1.71%)
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
.