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 (%)
Jan 31, 2014
50.34
50.51
49.65
50.37
2,603,612
-0.30(-0.59%)
Jan 30, 2014
50.95
50.97
50.21
50.67
2,116,427
+0.15(+0.30%)
Jan 29, 2014
50.96
50.98
50.15
50.52
2,945,254
-0.91(-1.77%)
Jan 28, 2014
51.65
52.00
50.82
51.43
2,890,573
-0.22(-0.43%)
Jan 27, 2014
51.45
52.05
50.83
51.65
2,599,989
+0.31(+0.60%)
Jan 24, 2014
52.47
52.57
50.82
51.34
4,909,568
-1.27(-2.41%)
Jan 23, 2014
54.45
54.55
52.25
52.61
5,468,167
-2.40(-4.36%)
Jan 22, 2014
55.06
55.18
54.35
55.01
2,313,601
+0.04(+0.07%)
Jan 21, 2014
55.04
55.58
54.51
54.97
2,351,097
+0.37(+0.68%)
Jan 17, 2014
54.83
54.60
54.60
54.60
2,061,400
-0.24(-0.44%)
Jan 16, 2014
55.39
55.39
54.09
54.84
3,333,083
-0.78(-1.40%)
Jan 15, 2014
55.90
56.18
55.54
55.62
2,195,383
-0.28(-0.50%)
Jan 14, 2014
55.71
55.94
55.30
55.90
2,154,043
+0.61(+1.10%)
Jan 13, 2014
56.75
56.87
55.16
55.29
2,600,741
-1.65(-2.90%)
Jan 10, 2014
56.81
57.04
56.50
56.94
1,861,192
+0.26(+0.46%)
Jan 09, 2014
56.47
56.76
56.15
56.68
1,718,131
+0.18(+0.32%)
Jan 08, 2014
57.29
57.29
56.34
56.50
1,723,091
-0.83(-1.45%)
Jan 07, 2014
56.94
57.45
56.05
57.33
1,990,219
+0.58(+1.02%)
Jan 06, 2014
56.72
56.97
56.20
56.75
1,649,668
+0.18(+0.32%)
Jan 03, 2014
56.59
56.85
56.26
56.57
1,664,132
+0.00(+0.00%)
Jan 02, 2014
57.13
57.44
56.50
56.57
1,688,599
-0.61(-1.07%)
Dec 31, 2013
56.80
57.18
57.18
57.18
1,283,800
+0.57(+1.01%)
Dec 30, 2013
56.60
56.90
56.40
56.61
1,448,772
+0.02(+0.04%)
Dec 27, 2013
56.12
56.66
56.00
56.59
1,257,023
+0.65(+1.16%)
Dec 26, 2013
56.37
56.48
55.84
55.94
1,331,633
-0.14(-0.25%)
Dec 24, 2013
54.87
56.50
54.85
56.08
1,428,519
+1.25(+2.28%)
Dec 23, 2013
55.25
55.45
54.66
54.83
2,649,861
-0.15(-0.27%)
Dec 20, 2013
55.22
55.75
54.93
54.98
8,404,647
-0.53(-0.95%)
Dec 19, 2013
55.87
56.03
55.10
55.51
3,926,926
-0.56(-1.00%)
Dec 18, 2013
57.66
57.71
55.42
56.07
6,694,954
-1.95(-3.36%)
Dec 17, 2013
58.50
58.64
57.50
58.02
1,746,456
-0.63(-1.07%)
Dec 16, 2013
58.14
58.82
57.95
58.65
2,273,467
+1.00(+1.73%)
Dec 13, 2013
58.10
58.24
57.47
57.65
1,514,026
-0.43(-0.74%)
Dec 12, 2013
57.99
58.37
57.15
58.08
2,302,729
+0.17(+0.29%)
Dec 11, 2013
59.10
59.41
57.76
57.91
1,936,961
-1.35(-2.28%)
Dec 10, 2013
59.82
59.82
58.94
59.26
1,405,075
-0.52(-0.87%)
Dec 09, 2013
58.95
60.27
58.70
59.78
2,293,979
+0.73(+1.24%)
Dec 06, 2013
59.39
59.72
58.61
59.05
2,038,028
+0.01(+0.02%)
Dec 05, 2013
59.49
59.49
58.71
59.04
2,236,440
-1.15(-1.91%)
Dec 04, 2013
59.30
60.41
58.98
60.19
2,292,847
+0.88(+1.48%)
Dec 03, 2013
59.29
59.48
58.83
59.31
3,065,363
+0.07(+0.12%)
Dec 02, 2013
59.25
59.95
59.17
59.24
2,273,250
+0.16(+0.27%)
Nov 29, 2013
59.65
59.80
59.04
59.08
1,083,781
-0.64(-1.07%)
Nov 27, 2013
59.60
60.01
59.24
59.72
1,173,152
-0.20(-0.33%)
Nov 26, 2013
59.70
60.04
58.87
59.92
3,202,627
+0.23(+0.39%)
Nov 25, 2013
60.88
61.00
59.11
59.69
2,358,356
-1.40(-2.29%)
Nov 22, 2013
61.18
61.56
60.69
61.09
1,902,885
+0.03(+0.05%)
Nov 21, 2013
61.74
61.88
60.21
61.06
3,109,003
-0.64(-1.04%)
Nov 20, 2013
61.47
62.06
61.41
61.70
1,987,063
+0.28(+0.46%)
Nov 19, 2013
61.30
61.50
60.81
61.42
1,380,850
+0.21(+0.34%)
Nov 18, 2013
62.05
62.08
60.87
61.21
1,492,945
-0.67(-1.08%)
Nov 15, 2013
61.84
62.07
61.29
61.88
1,791,184
+0.05(+0.08%)
Nov 14, 2013
62.13
62.25
61.59
61.83
1,356,771
+0.50(+0.82%)
Nov 12, 2013
61.82
61.98
61.06
61.33
1,674,351
-0.65(-1.05%)
Nov 11, 2013
61.50
62.17
61.39
61.98
2,424,367
+0.50(+0.81%)
Nov 08, 2013
59.95
61.53
59.95
61.48
2,830,305
+1.53(+2.55%)
Nov 07, 2013
59.75
60.35
58.88
59.95
4,023,320
+0.40(+0.67%)
Nov 06, 2013
59.62
61.53
59.04
59.55
7,893,702
+2.48(+4.35%)
Nov 05, 2013
57.41
57.76
56.63
57.07
1,724,375
-0.37(-0.64%)
Nov 04, 2013
57.55
57.80
57.15
57.44
2,020,208
+0.05(+0.09%)
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
.