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 (%)
Sep 28, 2012
54.47
54.80
54.06
54.56
2,290,696
+0.07(+0.13%)
Sep 27, 2012
54.18
54.66
54.00
54.49
3,057,591
+0.74(+1.38%)
Sep 26, 2012
55.10
55.21
53.59
53.75
3,528,280
-1.37(-2.49%)
Sep 25, 2012
56.86
56.86
55.05
55.12
3,215,200
-1.45(-2.56%)
Sep 24, 2012
57.47
57.79
56.55
56.57
2,450,305
-1.66(-2.85%)
Sep 21, 2012
58.22
58.48
57.86
58.23
4,920,852
+0.32(+0.55%)
Sep 20, 2012
57.83
58.03
57.13
57.91
2,025,322
-0.19(-0.33%)
Sep 19, 2012
58.81
59.15
57.69
58.10
2,470,344
-0.61(-1.04%)
Sep 18, 2012
58.06
61.48
57.92
58.71
3,632,937
+0.49(+0.84%)
Sep 17, 2012
57.96
58.63
57.82
58.22
2,517,108
+0.09(+0.15%)
Sep 14, 2012
58.30
59.00
57.81
58.13
2,466,631
-0.17(-0.29%)
Sep 13, 2012
58.01
58.95
57.16
58.30
1,892,442
+0.00(+0.00%)
Sep 12, 2012
57.87
58.56
57.87
58.30
2,433,307
+0.72(+1.25%)
Sep 11, 2012
56.86
57.73
56.85
57.58
1,883,499
+0.81(+1.43%)
Sep 10, 2012
57.09
57.68
56.73
56.77
1,807,901
-0.28(-0.49%)
Sep 07, 2012
57.50
57.68
56.82
57.05
2,564,259
-0.40(-0.70%)
Sep 06, 2012
57.52
58.23
57.11
57.45
2,737,782
-0.03(-0.05%)
Sep 05, 2012
57.38
57.78
57.02
57.48
2,000,374
+0.29(+0.51%)
Sep 04, 2012
57.51
57.69
56.86
57.19
2,982,052
-0.18(-0.31%)
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%)
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
.