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 30, 2015
14.32
14.62
13.76
14.08
7,483,188
-0.17(-1.19%)
Sep 29, 2015
13.57
14.31
13.54
14.25
7,177,128
+0.68(+5.01%)
Sep 28, 2015
14.16
14.27
13.42
13.57
8,661,808
-0.92(-6.35%)
Sep 25, 2015
14.79
14.93
14.21
14.49
5,187,033
-0.16(-1.09%)
Sep 24, 2015
14.54
15.02
14.46
14.65
7,969,306
+0.00(+0.00%)
Sep 23, 2015
15.12
15.34
14.56
14.65
6,848,981
-0.42(-2.79%)
Sep 22, 2015
15.03
15.60
14.95
15.07
5,863,445
-0.40(-2.59%)
Sep 21, 2015
15.57
15.76
15.10
15.47
5,490,630
+0.03(+0.19%)
Sep 18, 2015
16.16
16.48
15.25
15.44
9,315,742
-1.43(-8.48%)
Sep 17, 2015
17.03
17.36
16.67
16.87
6,826,838
-0.25(-1.46%)
Sep 16, 2015
16.59
17.46
16.43
17.12
8,017,675
+0.71(+4.33%)
Sep 15, 2015
15.78
16.53
15.74
16.41
4,805,107
+0.73(+4.66%)
Sep 14, 2015
15.46
15.80
15.17
15.68
5,082,794
+0.20(+1.29%)
Sep 11, 2015
15.52
15.67
14.98
15.48
5,080,726
-0.38(-2.40%)
Sep 10, 2015
15.67
16.04
15.29
15.86
5,207,637
+0.20(+1.28%)
Sep 09, 2015
16.34
16.89
15.55
15.66
7,432,847
-0.70(-4.28%)
Sep 08, 2015
15.94
16.50
15.69
16.36
8,359,581
+0.64(+4.07%)
Sep 04, 2015
16.12
15.72
15.72
15.72
5,854,600
-0.57(-3.50%)
Sep 03, 2015
16.26
16.90
16.01
16.29
6,836,141
+0.05(+0.31%)
Sep 02, 2015
17.24
17.31
15.71
16.24
9,801,563
-0.85(-4.97%)
Sep 01, 2015
17.35
17.72
16.87
17.09
5,539,054
-1.02(-5.63%)
Aug 31, 2015
17.41
18.16
16.71
18.11
7,684,966
+0.28(+1.57%)
Aug 28, 2015
16.49
18.20
16.49
17.83
8,793,855
+0.80(+4.70%)
Aug 27, 2015
15.90
17.05
15.76
17.03
9,422,357
+1.58(+10.23%)
Aug 26, 2015
15.40
15.58
14.98
15.45
7,915,589
+0.41(+2.73%)
Aug 25, 2015
15.82
15.86
15.04
15.04
6,445,664
-0.02(-0.13%)
Aug 24, 2015
14.60
15.80
14.20
15.06
9,667,299
-0.51(-3.28%)
Aug 21, 2015
15.97
16.50
15.56
15.57
8,005,659
-0.21(-1.33%)
Aug 20, 2015
16.19
16.43
15.75
15.78
4,620,809
-0.37(-2.29%)
Aug 19, 2015
16.63
16.85
16.05
16.15
4,880,210
-0.67(-3.98%)
Aug 18, 2015
16.65
16.95
16.50
16.82
3,105,589
+0.07(+0.42%)
Aug 17, 2015
16.58
17.00
16.40
16.75
3,773,029
+0.15(+0.90%)
Aug 14, 2015
17.11
17.50
16.41
16.60
5,267,273
-0.50(-2.92%)
Aug 13, 2015
17.72
17.99
16.85
17.10
3,932,174
-0.90(-5.00%)
Aug 12, 2015
17.77
18.28
17.53
18.00
6,697,084
+0.24(+1.35%)
Aug 11, 2015
17.50
17.93
17.22
17.76
5,863,451
-0.36(-1.99%)
Aug 10, 2015
16.72
18.32
16.57
18.12
9,854,991
+1.42(+8.50%)
Aug 07, 2015
17.00
17.56
16.60
16.70
9,120,434
-0.47(-2.74%)
Aug 06, 2015
16.13
17.39
15.66
17.17
8,926,797
+1.02(+6.32%)
Aug 05, 2015
16.69
16.83
15.93
16.15
7,538,284
+0.09(+0.56%)
Aug 04, 2015
16.72
16.87
16.00
16.06
4,969,930
-0.31(-1.89%)
Aug 03, 2015
16.40
17.45
16.22
16.37
11,584,959
-0.21(-1.27%)
Jul 31, 2015
16.54
17.06
16.44
16.58
9,818,610
-0.05(-0.30%)
Jul 30, 2015
18.04
18.39
16.25
16.63
11,240,434
-1.37(-7.61%)
Jul 29, 2015
17.46
18.34
17.39
18.00
11,012,181
+0.40(+2.27%)
Jul 28, 2015
17.35
17.90
16.96
17.60
9,426,040
+0.52(+3.04%)
Jul 27, 2015
16.91
17.41
16.12
17.08
6,903,960
-0.29(-1.67%)
Jul 24, 2015
18.19
18.22
17.11
17.37
6,176,329
-0.91(-4.98%)
Jul 23, 2015
18.34
18.63
17.89
18.28
5,908,503
+0.05(+0.27%)
Jul 22, 2015
18.27
18.61
18.05
18.23
6,882,421
-0.28(-1.51%)
Jul 21, 2015
18.38
19.10
18.20
18.51
6,883,639
+0.26(+1.42%)
Jul 20, 2015
19.01
19.19
18.11
18.25
8,514,597
-0.78(-4.10%)
Jul 17, 2015
20.11
20.11
18.96
19.03
7,578,178
-1.29(-6.35%)
Jul 16, 2015
20.21
20.48
19.85
20.32
4,788,304
+0.31(+1.55%)
Jul 15, 2015
20.80
21.14
19.83
20.01
7,143,200
-1.18(-5.57%)
Jul 14, 2015
20.81
21.84
20.56
21.19
5,652,047
+0.32(+1.53%)
Jul 13, 2015
20.39
21.00
20.29
20.87
4,815,358
+0.48(+2.35%)
Jul 10, 2015
21.14
21.44
20.30
20.39
5,066,604
-0.59(-2.81%)
Jul 09, 2015
21.19
21.51
20.94
20.98
4,349,536
+0.30(+1.45%)
Jul 08, 2015
21.35
21.63
20.29
20.68
7,371,862
-0.91(-4.21%)
Jul 07, 2015
20.98
21.83
20.37
21.59
9,887,322
+0.57(+2.71%)
Jul 06, 2015
20.99
21.44
20.71
21.02
4,700,166
-0.46(-2.14%)
Jul 02, 2015
21.64
21.48
21.48
21.48
5,784,400
+0.06(+0.28%)
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
.