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 (%)
Jul 31, 2017
5.300
5.360
5.120
5.290
16,068,242
-0.02(-0.38%)
Jul 28, 2017
5.260
5.575
5.230
5.310
15,527,730
+0.02(+0.38%)
Jul 27, 2017
5.390
5.400
5.043
5.290
28,240,272
-0.10(-1.86%)
Jul 26, 2017
5.640
5.660
5.290
5.390
20,935,036
-0.20(-3.58%)
Jul 25, 2017
5.590
19,952,300
+0.24(+4.49%)
Jul 24, 2017
5.420
5.440
5.280
5.350
13,999,880
-0.04(-0.74%)
Jul 21, 2017
5.440
5.500
5.280
5.390
20,722,524
-0.07(-1.28%)
Jul 20, 2017
5.740
5.800
5.340
5.460
27,109,516
-0.23(-4.04%)
Jul 19, 2017
5.290
5.770
5.280
5.690
24,274,708
+0.37(+6.95%)
Jul 18, 2017
5.310
5.345
5.180
5.320
18,763,128
+0.07(+1.33%)
Jul 17, 2017
5.180
5.315
5.160
5.250
12,645,799
+0.07(+1.35%)
Jul 14, 2017
5.200
5.290
5.100
5.180
17,222,608
+0.00(+0.00%)
Jul 13, 2017
4.940
5.220
4.930
5.180
22,450,782
+0.27(+5.50%)
Jul 12, 2017
5.220
5.350
4.890
4.910
25,380,648
-0.19(-3.73%)
Jul 11, 2017
5.040
5.170
4.810
5.100
35,320,672
+0.06(+1.19%)
Jul 10, 2017
4.730
5.050
4.710
5.040
15,933,652
+0.27(+5.66%)
Jul 07, 2017
5.010
5.030
4.750
4.770
20,903,380
-0.28(-5.54%)
Jul 06, 2017
5.300
5.340
5.020
5.050
23,373,460
-0.24(-4.54%)
Jul 05, 2017
5.430
5.430
5.175
5.290
17,540,888
-0.18(-3.29%)
Jul 03, 2017
5.220
5.590
5.180
5.470
13,416,528
+0.31(+6.01%)
Jun 30, 2017
5.450
5.530
5.120
5.160
21,975,616
-0.28(-5.15%)
Jun 29, 2017
5.430
5.590
5.330
5.440
17,574,664
+0.07(+1.30%)
Jun 28, 2017
5.360
5.627
5.360
5.370
12,889,135
-0.01(-0.19%)
Jun 27, 2017
5.470
5.690
5.350
5.380
20,409,184
-0.02(-0.37%)
Jun 26, 2017
5.370
5.500
5.240
5.400
19,500,372
+0.04(+0.75%)
Jun 23, 2017
5.140
5.370
5.050
5.360
51,785,264
+0.27(+5.30%)
Jun 22, 2017
5.120
5.260
5.040
5.090
23,203,096
+0.02(+0.39%)
Jun 21, 2017
5.320
5.340
4.890
5.070
25,990,870
-0.31(-5.76%)
Jun 20, 2017
5.570
5.580
5.280
5.380
18,493,676
-0.32(-5.61%)
Jun 19, 2017
5.720
5.850
5.600
5.700
16,911,932
-0.01(-0.18%)
Jun 16, 2017
5.680
5.820
5.580
5.710
18,043,112
+0.04(+0.71%)
Jun 15, 2017
5.810
6.000
5.620
5.670
17,279,228
-0.23(-3.90%)
Jun 14, 2017
6.120
6.160
5.770
5.900
15,208,980
-0.26(-4.22%)
Jun 13, 2017
5.990
6.195
5.930
6.160
17,741,712
+0.17(+2.84%)
Jun 12, 2017
6.120
6.330
5.980
5.990
21,621,476
+0.01(+0.17%)
Jun 09, 2017
5.800
6.190
5.650
5.980
25,866,476
+0.19(+3.28%)
Jun 08, 2017
5.800
5.930
5.740
5.790
17,561,396
-0.04(-0.69%)
Jun 07, 2017
6.180
6.220
5.690
5.830
22,010,658
-0.42(-6.72%)
Jun 06, 2017
6.100
6.280
5.960
6.250
14,747,414
+0.10(+1.63%)
Jun 05, 2017
6.110
6.277
6.060
6.150
15,525,938
+0.01(+0.16%)
Jun 02, 2017
6.250
6.298
6.130
6.140
18,555,664
-0.18(-2.85%)
Jun 01, 2017
6.220
6.500
6.170
6.320
14,649,526
+0.08(+1.28%)
May 31, 2017
6.320
6.320
5.845
6.240
32,767,388
-0.12(-1.89%)
May 30, 2017
6.390
6.640
6.110
6.360
63,945,996
-0.34(-5.07%)
May 26, 2017
6.830
6.840
6.680
6.700
11,560,432
-0.09(-1.33%)
May 25, 2017
7.460
7.600
6.760
6.790
14,897,658
-0.72(-9.59%)
May 24, 2017
7.590
7.720
7.460
7.510
5,159,943
-0.11(-1.44%)
May 23, 2017
7.660
7.705
7.520
7.620
6,073,645
-0.04(-0.52%)
May 22, 2017
7.620
7.740
7.530
7.660
9,653,771
+0.19(+2.54%)
May 19, 2017
7.540
7.590
7.420
7.470
12,799,444
+0.03(+0.40%)
May 18, 2017
7.350
7.585
7.310
7.440
9,776,250
+0.04(+0.54%)
May 17, 2017
7.740
7.660
7.285
7.400
9,443,039
-0.34(-4.39%)
May 16, 2017
7.850
7.910
7.690
7.740
10,978,911
-0.03(-0.39%)
May 15, 2017
7.950
8.040
7.630
7.770
10,274,887
+0.12(+1.57%)
May 12, 2017
7.960
7.990
7.620
7.650
6,790,379
-0.31(-3.89%)
May 11, 2017
8.170
8.220
7.950
7.960
8,727,081
-0.10(-1.24%)
May 10, 2017
7.940
8.200
7.940
8.060
10,694,805
+0.23(+2.94%)
May 09, 2017
7.840
7.890
7.660
7.830
8,839,666
+0.00(+0.00%)
May 08, 2017
7.830
7.950
7.660
7.830
9,221,100
-0.03(-0.38%)
May 05, 2017
7.220
7.897
7.155
7.860
13,620,316
+0.68(+9.47%)
May 04, 2017
7.360
7.360
7.040
7.180
11,464,423
-0.31(-4.14%)
May 03, 2017
7.370
7.560
7.320
7.490
8,470,093
+0.12(+1.63%)
May 02, 2017
7.670
7.710
7.340
7.370
9,589,194
-0.24(-3.15%)
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
.