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 (%)
Apr 30, 2018
5.440
5.750
5.410
5.650
13,721,677
+0.20(+3.67%)
Apr 27, 2018
5.610
5.620
5.410
5.450
12,878,854
-0.22(-3.88%)
Apr 26, 2018
5.850
6.030
5.630
5.670
18,977,272
-0.37(-6.13%)
Apr 25, 2018
6.100
6.140
5.925
6.040
15,038,885
-0.14(-2.27%)
Apr 24, 2018
6.060
6.275
6.050
6.180
15,990,262
+0.17(+2.83%)
Apr 23, 2018
5.900
6.090
5.820
6.010
8,189,886
+0.03(+0.50%)
Apr 20, 2018
5.950
6.025
5.740
5.980
12,144,835
-0.07(-1.16%)
Apr 19, 2018
6.100
6.180
5.790
6.050
20,397,844
+0.04(+0.67%)
Apr 18, 2018
5.780
6.150
5.770
6.010
20,033,560
+0.33(+5.81%)
Apr 17, 2018
5.520
5.730
5.432
5.680
12,478,745
+0.16(+2.90%)
Apr 16, 2018
5.400
5.660
5.331
5.520
10,938,661
+0.09(+1.66%)
Apr 13, 2018
5.410
5.480
5.230
5.430
15,616,598
+0.20(+3.82%)
Apr 12, 2018
5.180
5.270
5.060
5.230
10,447,192
+0.02(+0.38%)
Apr 11, 2018
4.920
5.325
4.900
5.210
19,634,634
+0.31(+6.33%)
Apr 10, 2018
4.790
5.019
4.780
4.900
11,669,992
+0.22(+4.70%)
Apr 09, 2018
4.660
4.755
4.560
4.680
5,723,796
+0.06(+1.30%)
Apr 06, 2018
4.680
4.790
4.530
4.620
5,798,902
-0.11(-2.33%)
Apr 05, 2018
4.580
4.835
4.550
4.730
9,541,198
+0.21(+4.65%)
Apr 04, 2018
4.350
4.580
4.290
4.520
8,562,145
+0.05(+1.12%)
Apr 03, 2018
4.350
4.490
4.230
4.470
9,444,900
+0.13(+3.00%)
Apr 02, 2018
4.370
4.430
4.180
4.340
8,956,272
-0.05(-1.14%)
Mar 29, 2018
4.390
4.390
4.390
0
-0.04(-0.90%)
Mar 28, 2018
4.460
4.530
4.350
4.430
9,918,643
-0.08(-1.77%)
Mar 27, 2018
4.700
4.806
4.450
4.510
13,983,968
-0.18(-3.84%)
Mar 26, 2018
4.810
4.850
4.510
4.690
11,241,287
-0.04(-0.85%)
Mar 23, 2018
4.720
4.886
4.675
4.730
10,481,294
+0.05(+1.07%)
Mar 22, 2018
4.850
4.970
4.670
4.680
12,483,763
-0.25(-5.07%)
Mar 21, 2018
4.620
4.990
4.620
4.930
14,802,931
+0.32(+6.94%)
Mar 20, 2018
4.640
4.690
4.560
4.610
8,753,519
+0.02(+0.44%)
Mar 19, 2018
4.670
4.750
4.460
4.590
16,947,800
-0.17(-3.57%)
Mar 16, 2018
4.630
4.830
4.600
4.760
13,763,556
+0.13(+2.81%)
Mar 15, 2018
4.790
4.835
4.530
4.630
10,873,049
-0.15(-3.14%)
Mar 14, 2018
4.830
4.870
4.740
4.780
6,618,933
-0.03(-0.62%)
Mar 13, 2018
4.900
4.970
4.760
4.810
6,902,365
-0.09(-1.84%)
Mar 12, 2018
4.750
4.970
4.740
4.900
9,544,844
+0.14(+2.94%)
Mar 09, 2018
4.620
4.830
4.590
4.760
10,149,807
+0.21(+4.62%)
Mar 08, 2018
4.550
4.560
4.430
4.550
7,701,355
+0.03(+0.66%)
Mar 07, 2018
4.400
4.520
11,906,784
-0.08(-1.74%)
Mar 06, 2018
4.710
4.800
4.540
4.600
13,159,891
-0.07(-1.50%)
Mar 05, 2018
4.410
4.740
4.405
4.670
14,819,036
+0.25(+5.66%)
Mar 02, 2018
4.410
4.430
4.100
4.420
25,445,040
-0.04(-0.90%)
Mar 01, 2018
4.470
4.600
4.380
4.460
13,492,381
+0.02(+0.45%)
Feb 28, 2018
4.960
5.000
4.400
4.440
26,015,910
-0.45(-9.20%)
Feb 27, 2018
5.220
5.415
4.870
4.890
16,082,008
-0.31(-5.96%)
Feb 26, 2018
5.280
5.320
5.070
5.200
10,699,966
-0.04(-0.76%)
Feb 23, 2018
5.150
5.260
5.090
5.240
10,372,726
+0.15(+2.95%)
Feb 22, 2018
5.090
13,390,514
+0.29(+6.04%)
Feb 21, 2018
4.890
4.965
4.790
4.800
8,999,362
-0.08(-1.64%)
Feb 20, 2018
4.980
5.120
4.835
4.880
11,192,593
-0.08(-1.61%)
Feb 16, 2018
4.960
4.960
4.960
0
-0.01(-0.20%)
Feb 15, 2018
5.050
5.050
4.890
4.970
10,370,747
-0.04(-0.80%)
Feb 14, 2018
5.010
5.090
4.870
5.010
18,589,106
-0.08(-1.57%)
Feb 13, 2018
5.080
5.130
4.950
5.090
13,676,142
-0.07(-1.36%)
Feb 12, 2018
5.030
5.220
4.980
5.160
17,895,484
+0.25(+5.09%)
Feb 09, 2018
5.000
5.000
4.590
4.910
21,233,306
-0.01(-0.20%)
Feb 08, 2018
5.220
5.240
4.915
4.920
17,886,312
-0.25(-4.84%)
Feb 07, 2018
5.550
5.640
5.170
5.170
18,967,306
-0.38(-6.85%)
Feb 06, 2018
5.300
5.620
5.295
5.550
18,186,168
+0.08(+1.37%)
Feb 05, 2018
5.500
5.680
5.380
5.475
16,101,301
-0.16(-2.75%)
Feb 02, 2018
5.950
5.950
5.620
5.630
15,939,022
-0.38(-6.32%)
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
.