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 29, 2016
11.86
12.20
11.42
11.96
13,155,852
+0.33(+2.84%)
Apr 28, 2016
11.67
12.36
11.44
11.63
11,335,529
-0.31(-2.60%)
Apr 27, 2016
11.75
12.10
11.66
11.94
12,589,742
+0.34(+2.93%)
Apr 26, 2016
11.37
11.65
10.88
11.60
8,644,571
+0.33(+2.93%)
Apr 25, 2016
11.87
11.92
11.17
11.27
8,155,936
-0.63(-5.29%)
Apr 22, 2016
11.20
12.15
11.15
11.90
10,400,988
+0.74(+6.63%)
Apr 21, 2016
11.40
11.62
11.07
11.16
11,183,614
-0.14(-1.24%)
Apr 20, 2016
11.16
11.73
10.97
11.30
11,908,293
-0.04(-0.35%)
Apr 19, 2016
10.42
11.41
10.21
11.34
28,786,748
+1.26(+12.50%)
Apr 18, 2016
9.680
10.17
9.570
10.08
22,095,664
+0.18(+1.82%)
Apr 15, 2016
10.59
10.05
9.450
9.900
98,476,528
-0.69(-6.52%)
Apr 14, 2016
11.28
11.35
10.30
10.59
8,235,467
-0.55(-4.94%)
Apr 13, 2016
11.11
11.57
11.06
11.14
11,351,369
+0.06(+0.54%)
Apr 12, 2016
9.930
11.22
9.680
11.08
12,587,063
+1.34(+13.76%)
Apr 11, 2016
9.550
9.860
9.500
9.740
4,881,196
+0.27(+2.85%)
Apr 08, 2016
9.460
9.685
9.385
9.470
7,362,360
+0.24(+2.60%)
Apr 07, 2016
9.710
9.860
9.065
9.230
7,140,105
-0.46(-4.75%)
Apr 06, 2016
9.870
10.07
9.420
9.690
8,787,736
-0.09(-0.92%)
Apr 05, 2016
9.380
9.880
9.371
9.780
7,662,191
+0.23(+2.41%)
Apr 04, 2016
9.730
10.04
9.420
9.550
6,664,260
-0.10(-1.04%)
Apr 01, 2016
10.09
10.09
9.490
9.650
11,641,205
-0.72(-6.94%)
Mar 31, 2016
10.17
10.54
10.10
10.37
8,736,623
+0.19(+1.87%)
Mar 30, 2016
10.58
10.72
9.910
10.18
12,190,155
-0.12(-1.17%)
Mar 29, 2016
10.37
10.52
9.660
10.30
51,307,640
-0.42(-3.92%)
Mar 28, 2016
10.27
10.93
10.22
10.72
8,079,464
+0.12(+1.13%)
Mar 24, 2016
10.17
10.60
10.60
10.60
5,397,100
+0.12(+1.15%)
Mar 23, 2016
10.88
11.03
10.20
10.48
6,452,052
-0.53(-4.81%)
Mar 22, 2016
10.87
11.16
10.73
11.01
4,908,825
-0.32(-2.82%)
Mar 21, 2016
11.18
11.39
10.89
11.33
4,809,023
+0.06(+0.53%)
Mar 18, 2016
11.47
11.60
10.98
11.27
14,510,135
-0.11(-0.97%)
Mar 17, 2016
11.41
11.58
10.98
11.38
8,533,314
+0.12(+1.07%)
Mar 16, 2016
11.02
11.60
11.01
11.26
8,663,394
+0.35(+3.21%)
Mar 15, 2016
10.65
10.96
10.34
10.91
6,607,938
-0.05(-0.46%)
Mar 14, 2016
10.90
11.34
10.61
10.96
7,781,614
-0.23(-2.06%)
Mar 11, 2016
11.15
11.54
10.97
11.19
7,637,203
+0.22(+2.01%)
Mar 10, 2016
10.42
11.25
10.08
10.97
13,979,855
+0.49(+4.68%)
Mar 09, 2016
11.12
11.22
9.990
10.48
12,649,698
-0.37(-3.41%)
Mar 08, 2016
12.26
12.29
10.50
10.85
15,890,752
-1.60(-12.85%)
Mar 07, 2016
12.26
13.04
12.19
12.45
15,341,962
+0.09(+0.73%)
Mar 04, 2016
11.03
11.67
10.83
12.36
22,046,484
+1.43(+13.08%)
Mar 03, 2016
9.550
11.06
9.500
10.93
15,892,595
+1.35(+14.09%)
Mar 02, 2016
8.620
9.600
8.520
9.580
11,708,359
+0.92(+10.62%)
Mar 01, 2016
8.790
8.810
8.000
8.660
11,301,306
-0.01(-0.12%)
Feb 29, 2016
8.470
8.950
8.400
8.670
22,857,468
+0.26(+3.09%)
Feb 26, 2016
8.050
9.070
8.040
8.410
14,314,781
+0.53(+6.73%)
Feb 25, 2016
8.290
8.290
7.250
7.880
15,456,559
-0.40(-4.83%)
Feb 24, 2016
8.100
8.320
7.520
8.280
13,484,836
-0.04(-0.48%)
Feb 23, 2016
8.600
9.040
8.300
8.320
7,009,936
-0.41(-4.70%)
Feb 22, 2016
8.220
8.980
8.320
8.730
8,216,664
+0.51(+6.20%)
Feb 19, 2016
8.410
8.620
8.000
8.220
7,112,359
-0.37(-4.31%)
Feb 18, 2016
9.040
9.040
8.200
8.590
9,360,637
-0.28(-3.16%)
Feb 17, 2016
8.580
9.195
8.520
8.870
8,352,083
+0.34(+3.99%)
Feb 16, 2016
8.650
8.650
8.060
8.530
5,428,302
+0.15(+1.79%)
Feb 12, 2016
8.220
8.380
8.380
8.380
10,442,800
+0.33(+4.10%)
Feb 11, 2016
7.920
8.330
7.650
8.050
9,491,314
-0.04(-0.49%)
Feb 10, 2016
8.470
8.769
8.080
8.090
6,877,456
-0.38(-4.49%)
Feb 09, 2016
9.060
9.220
8.360
8.470
7,842,288
-0.83(-8.92%)
Feb 08, 2016
9.430
9.740
9.150
9.300
7,910,838
-0.55(-5.58%)
Feb 05, 2016
9.360
10.88
9.310
9.850
11,214,934
+0.11(+1.13%)
Feb 04, 2016
9.150
10.24
9.150
9.740
9,910,162
+0.66(+7.27%)
Feb 03, 2016
8.990
9.150
8.330
9.080
7,321,286
+0.27(+3.06%)
Feb 02, 2016
9.050
9.100
8.710
8.810
7,244,901
-0.58(-6.18%)
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
.