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, 2018
6.010
6.070
5.830
5.900
12,100,255
-0.09(-1.50%)
Jan 30, 2018
6.090
6.140
5.840
5.990
18,373,862
-0.23(-3.70%)
Jan 29, 2018
6.560
6.570
6.200
6.220
12,627,375
-0.38(-5.76%)
Jan 26, 2018
6.700
6.700
6.560
6.600
7,100,243
-0.05(-0.75%)
Jan 25, 2018
6.800
6.870
6.555
6.650
12,793,207
+0.01(+0.15%)
Jan 24, 2018
6.730
6.790
6.470
6.640
13,886,887
-0.04(-0.60%)
Jan 23, 2018
6.950
6.950
6.555
6.680
19,150,564
-0.27(-3.88%)
Jan 22, 2018
6.870
6.980
6.805
6.950
9,368,951
+0.08(+1.16%)
Jan 19, 2018
6.680
6.890
6.625
6.870
13,025,102
+0.09(+1.33%)
Jan 18, 2018
7.000
7.050
6.770
6.780
10,982,131
-0.29(-4.10%)
Jan 17, 2018
6.970
7.200
6.950
7.070
10,489,290
+0.10(+1.43%)
Jan 16, 2018
7.430
7.470
6.970
6.970
19,490,222
-0.46(-6.19%)
Jan 12, 2018
7.430
7.430
7.430
0
+0.07(+0.95%)
Jan 11, 2018
7.160
7.500
7.040
7.360
17,826,330
+0.24(+3.37%)
Jan 10, 2018
7.120
11,688,448
+0.07(+0.99%)
Jan 09, 2018
7.030
7.405
6.870
7.050
21,215,712
-0.03(-0.42%)
Jan 08, 2018
6.740
7.140
6.685
7.080
14,705,672
+0.37(+5.51%)
Jan 05, 2018
6.770
6.810
6.570
6.710
11,174,367
-0.11(-1.61%)
Jan 04, 2018
6.630
6.870
6.330
6.820
17,922,316
+0.21(+3.18%)
Jan 03, 2018
6.260
6.660
6.060
6.610
19,747,550
+0.44(+7.13%)
Jan 02, 2018
5.960
6.200
5.900
6.170
11,677,887
+0.26(+4.40%)
Dec 29, 2017
5.910
5.910
5.910
0
+0.05(+0.85%)
Dec 28, 2017
5.880
6.020
5.821
5.860
7,776,831
+0.00(+0.00%)
Dec 27, 2017
5.850
5.940
5.780
5.860
8,007,211
+0.00(+0.00%)
Dec 26, 2017
5.730
5.890
5.675
5.860
6,291,530
+0.18(+3.17%)
Dec 22, 2017
5.590
5.780
5.524
5.680
7,058,232
+0.08(+1.43%)
Dec 21, 2017
5.370
5.640
5.300
5.600
11,045,489
+0.23(+4.28%)
Dec 20, 2017
5.250
5.400
5.185
5.370
10,775,506
+0.16(+3.07%)
Dec 19, 2017
5.220
5.360
5.200
5.210
11,674,706
+0.02(+0.39%)
Dec 18, 2017
5.120
5.260
5.090
5.190
10,668,839
+0.10(+1.96%)
Dec 15, 2017
5.280
5.310
5.040
5.090
23,734,176
-0.17(-3.23%)
Dec 14, 2017
5.540
5.540
5.250
5.260
13,705,670
-0.32(-5.73%)
Dec 13, 2017
5.740
5.800
5.550
5.580
12,572,297
-0.15(-2.62%)
Dec 12, 2017
5.750
5.900
5.670
5.730
10,765,909
+0.04(+0.70%)
Dec 11, 2017
5.650
5.700
5.570
5.690
9,594,570
+0.07(+1.25%)
Dec 08, 2017
5.670
5.750
5.570
5.620
10,128,557
+0.00(+0.00%)
Dec 07, 2017
5.610
5.680
5.560
8,532,910
+0.00(+0.00%)
Dec 06, 2017
5.760
5.770
5.530
5.610
13,148,848
-0.24(-4.10%)
Dec 05, 2017
5.750
5.930
5.720
5.850
10,432,355
+0.05(+0.86%)
Dec 04, 2017
5.800
5.960
5.770
5.800
11,877,518
-0.02(-0.34%)
Dec 01, 2017
5.540
5.890
5.480
5.820
19,049,882
+0.45(+8.38%)
Nov 30, 2017
5.280
5.610
5.220
5.370
19,031,396
+0.13(+2.48%)
Nov 29, 2017
5.250
5.330
5.060
5.240
15,161,845
-0.01(-0.19%)
Nov 28, 2017
5.270
5.320
5.200
5.250
8,775,138
-0.06(-1.13%)
Nov 27, 2017
5.480
5.480
5.170
5.310
12,384,077
-0.19(-3.45%)
Nov 24, 2017
5.640
5.650
5.460
5.500
4,300,532
-0.07(-1.26%)
Nov 22, 2017
5.550
5.595
5.510
5.570
6,815,461
+0.14(+2.58%)
Nov 21, 2017
5.480
5.580
5.400
5.430
11,388,911
+0.03(+0.56%)
Nov 20, 2017
5.420
5.420
5.150
5.400
11,569,765
-0.05(-0.92%)
Nov 17, 2017
5.420
5.555
5.370
5.450
8,028,259
+0.06(+1.11%)
Nov 16, 2017
5.520
5.560
5.350
5.390
10,277,579
-0.13(-2.36%)
Nov 15, 2017
5.400
5.580
5.220
5.520
13,577,092
-0.07(-1.25%)
Nov 14, 2017
5.830
5.830
5.490
5.590
12,752,494
-0.31(-5.25%)
Nov 13, 2017
6.210
6.220
5.810
5.900
15,529,726
-0.35(-5.60%)
Nov 10, 2017
6.150
6.420
6.100
6.250
16,530,687
+0.08(+1.30%)
Nov 09, 2017
5.900
6.290
5.870
6.170
18,771,800
+0.25(+4.22%)
Nov 08, 2017
5.800
6.070
5.730
5.920
16,272,652
+0.12(+2.07%)
Nov 07, 2017
5.830
5.860
5.690
5.800
10,306,533
+0.01(+0.17%)
Nov 06, 2017
5.550
5.810
5.530
5.790
15,431,948
+0.31(+5.66%)
Nov 03, 2017
5.370
5.545
5.200
5.480
10,220,922
+0.17(+3.20%)
Nov 02, 2017
5.560
5.580
5.230
5.310
14,695,552
-0.17(-3.10%)
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
.