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 28, 2017
8.110
8.140
7.840
7.890
9,889,732
-0.07(-0.88%)
Apr 27, 2017
8.300
8.330
7.800
7.960
15,465,948
-0.53(-6.24%)
Apr 26, 2017
8.320
8.750
8.295
8.490
8,334,446
+0.14(+1.68%)
Apr 25, 2017
8.430
8.540
8.325
8.350
7,262,066
-0.05(-0.60%)
Apr 24, 2017
8.460
8.550
8.305
8.400
9,902,832
+0.08(+0.96%)
Apr 21, 2017
8.210
8.400
8.110
8.320
8,095,767
+0.03(+0.36%)
Apr 20, 2017
8.230
8.440
8.170
8.290
7,318,706
+0.10(+1.22%)
Apr 19, 2017
8.350
8.590
8.140
8.190
9,930,336
-0.13(-1.56%)
Apr 18, 2017
8.200
8.450
8.110
8.320
8,581,588
+0.03(+0.36%)
Apr 17, 2017
8.340
8.440
8.210
8.290
6,426,255
-0.04(-0.48%)
Apr 13, 2017
8.690
8.750
8.250
8.330
10,419,105
-0.39(-4.47%)
Apr 12, 2017
9.260
9.290
8.670
8.720
11,611,034
-0.62(-6.64%)
Apr 11, 2017
9.360
9.385
9.115
9.340
7,088,337
-0.01(-0.11%)
Apr 10, 2017
9.270
9.500
9.230
9.350
4,639,045
+0.18(+1.96%)
Apr 07, 2017
9.320
9.365
9.120
9.170
7,041,731
-0.14(-1.50%)
Apr 06, 2017
8.960
9.344
8.900
9.310
8,793,191
+0.40(+4.49%)
Apr 05, 2017
9.100
9.430
8.860
8.910
12,316,129
-0.06(-0.67%)
Apr 04, 2017
8.930
9.010
8.809
8.970
7,651,364
+0.03(+0.34%)
Apr 03, 2017
8.950
9.120
8.820
8.940
8,711,823
-0.01(-0.11%)
Mar 31, 2017
8.820
9.005
8.725
8.950
7,399,838
+0.09(+1.02%)
Mar 30, 2017
8.830
9.040
8.750
8.860
8,307,728
+0.10(+1.14%)
Mar 29, 2017
8.630
8.880
8.610
8.760
7,893,907
+0.11(+1.27%)
Mar 28, 2017
8.370
8.790
8.370
8.650
8,961,253
+0.28(+3.35%)
Mar 27, 2017
8.250
8.450
8.220
8.370
6,398,162
-0.05(-0.59%)
Mar 24, 2017
8.430
8.570
8.260
8.420
12,953,719
+0.00(+0.00%)
Mar 23, 2017
8.330
8.530
8.250
8.420
7,031,976
+0.02(+0.24%)
Mar 22, 2017
8.380
8.590
8.260
8.400
9,766,996
-0.06(-0.71%)
Mar 21, 2017
8.530
8.610
8.300
8.460
8,773,393
-0.03(-0.35%)
Mar 20, 2017
8.440
8.560
8.230
8.490
6,936,306
-0.04(-0.47%)
Mar 17, 2017
8.600
8.690
8.470
8.530
10,543,515
-0.06(-0.70%)
Mar 16, 2017
8.800
8.800
8.525
8.590
7,998,602
-0.14(-1.60%)
Mar 15, 2017
8.620
8.790
8.400
8.730
12,097,990
+0.25(+2.95%)
Mar 14, 2017
8.540
8.560
8.150
8.480
9,100,673
-0.23(-2.64%)
Mar 13, 2017
8.730
8.915
8.660
8.710
5,788,836
-0.03(-0.34%)
Mar 10, 2017
8.690
8.830
8.580
8.740
12,848,716
+0.17(+1.98%)
Mar 09, 2017
8.610
8.685
8.270
8.570
15,822,736
-0.16(-1.83%)
Mar 08, 2017
9.180
9.410
8.635
8.730
17,778,698
-0.54(-5.83%)
Mar 07, 2017
9.640
9.720
9.250
9.270
11,726,498
-0.36(-3.74%)
Mar 06, 2017
9.850
9.860
9.440
9.630
8,839,557
-0.28(-2.83%)
Mar 03, 2017
9.730
10.15
9.670
9.910
16,763,094
+0.18(+1.85%)
Mar 02, 2017
9.720
10.03
9.640
9.730
8,847,094
-0.29(-2.89%)
Mar 01, 2017
9.840
10.15
9.710
10.02
15,473,921
+0.28(+2.87%)
Feb 28, 2017
10.24
10.30
9.650
9.740
16,030,357
-0.57(-5.53%)
Feb 27, 2017
10.15
10.54
9.920
10.31
10,327,684
+0.14(+1.38%)
Feb 24, 2017
10.43
10.46
10.08
10.17
7,215,372
-0.37(-3.51%)
Feb 23, 2017
10.41
10.68
10.37
10.54
9,950,954
+0.41(+4.05%)
Feb 22, 2017
10.30
10.32
10.03
10.13
7,587,681
-0.28(-2.69%)
Feb 21, 2017
10.61
10.62
10.39
10.41
5,824,731
+0.08(+0.77%)
Feb 17, 2017
10.33
10.33
10.33
0
-0.19(-1.81%)
Feb 16, 2017
10.80
10.85
10.39
10.52
6,024,386
-0.27(-2.50%)
Feb 15, 2017
11.06
11.12
10.72
10.79
7,010,820
-0.45(-4.00%)
Feb 14, 2017
10.91
11.26
10.73
11.24
10,238,702
+0.44(+4.07%)
Feb 13, 2017
10.63
10.88
10.56
10.80
6,995,851
+0.06(+0.56%)
Feb 10, 2017
10.42
10.89
10.41
10.74
9,465,461
+0.60(+5.92%)
Feb 09, 2017
10.23
10.58
10.13
10.14
12,035,993
-0.09(-0.88%)
Feb 08, 2017
9.930
10.23
9.590
10.23
21,993,312
+0.16(+1.59%)
Feb 07, 2017
10.62
10.62
10.01
10.07
14,717,388
-0.61(-5.71%)
Feb 06, 2017
11.36
11.37
10.65
10.68
9,905,600
-0.70(-6.15%)
Feb 03, 2017
11.08
11.55
10.93
11.38
8,765,128
+0.47(+4.31%)
Feb 02, 2017
11.07
11.16
10.61
10.91
12,497,905
-0.08(-0.73%)
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
.