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, 2016
7.670
7.740
7.450
7.590
5,577,755
-0.14(-1.81%)
Aug 30, 2016
8.050
8.163
7.720
7.730
5,501,578
-0.25(-3.13%)
Aug 29, 2016
7.750
8.050
7.750
7.980
4,564,424
+0.18(+2.31%)
Aug 26, 2016
7.910
8.100
7.760
7.800
7,467,087
-0.11(-1.39%)
Aug 25, 2016
7.950
8.200
7.820
7.910
6,821,055
-0.04(-0.50%)
Aug 24, 2016
8.260
8.500
7.900
7.950
7,147,246
-0.35(-4.22%)
Aug 23, 2016
8.200
8.420
8.140
8.300
5,528,640
+0.08(+0.97%)
Aug 22, 2016
8.530
8.530
8.160
8.220
8,385,593
-0.49(-5.63%)
Aug 19, 2016
8.880
8.950
8.400
8.710
8,881,992
-0.28(-3.11%)
Aug 18, 2016
8.630
9.115
8.590
8.990
5,836,446
+0.45(+5.27%)
Aug 17, 2016
8.890
8.990
8.410
8.540
8,350,938
-0.39(-4.37%)
Aug 16, 2016
9.020
9.080
8.850
8.930
5,667,662
-0.03(-0.33%)
Aug 15, 2016
8.510
9.000
8.510
8.960
5,929,616
+0.54(+6.41%)
Aug 12, 2016
8.810
8.920
8.300
8.420
5,351,900
-0.34(-3.88%)
Aug 11, 2016
8.490
8.910
8.330
8.760
6,503,028
+0.31(+3.67%)
Aug 10, 2016
8.960
9.020
8.380
8.450
7,898,135
-0.53(-5.90%)
Aug 09, 2016
9.310
9.310
8.880
8.980
5,213,075
-0.26(-2.81%)
Aug 08, 2016
8.830
9.300
8.790
9.240
9,088,045
+0.57(+6.57%)
Aug 05, 2016
8.510
8.680
8.375
8.670
8,339,225
+0.15(+1.76%)
Aug 04, 2016
8.550
8.750
8.390
8.520
8,141,033
-0.03(-0.35%)
Aug 03, 2016
8.250
8.589
8.180
8.550
8,981,225
+0.27(+3.26%)
Aug 02, 2016
8.550
8.650
8.050
8.280
6,080,302
-0.19(-2.24%)
Aug 01, 2016
9.030
9.060
8.240
8.470
10,156,009
-0.70(-7.63%)
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%)
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
.