Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.08 29.95 29.95 29.95 3,874,600 -0.50(-1.64%)
Dec 30, 2014 30.45 30.94 29.76 30.45 4,479,973 -0.27(-0.88%)
Dec 29, 2014 30.56 31.30 30.36 30.72 3,614,980 +0.22(+0.72%)
Dec 26, 2014 30.70 31.19 30.11 30.50 3,020,316 +0.11(+0.36%)
Dec 24, 2014 31.08 30.39 30.39 30.39 2,477,800 -0.89(-2.85%)
Dec 23, 2014 32.36 32.49 30.84 31.28 6,425,533 -0.72(-2.25%)
Dec 22, 2014 32.95 33.24 31.16 32.00 7,048,630 -0.77(-2.35%)
Dec 19, 2014 30.28 32.80 30.04 32.77 16,918,048 +2.86(+9.56%)
Dec 18, 2014 29.30 29.97 28.80 29.91 9,424,606 +1.48(+5.21%)
Dec 17, 2014 27.40 29.47 27.25 28.43 7,356,243 +1.22(+4.48%)
Dec 16, 2014 26.24 28.36 25.88 27.21 7,960,383 +0.80(+3.03%)
Dec 15, 2014 27.22 27.73 26.25 26.41 7,764,384 -0.63(-2.33%)
Dec 12, 2014 27.21 28.16 27.01 27.04 5,575,218 -0.80(-2.87%)
Dec 11, 2014 28.05 28.95 27.78 27.84 5,833,261 -0.28(-1.00%)
Dec 10, 2014 29.14 29.24 27.88 28.12 7,227,534 -1.63(-5.48%)
Dec 09, 2014 28.64 30.02 28.60 29.75 7,718,077 +0.94(+3.26%)
Dec 08, 2014 30.53 30.67 28.58 28.81 8,401,281 -2.26(-7.27%)
Dec 05, 2014 31.29 31.64 30.15 31.07 7,589,685 -0.39(-1.24%)
Dec 04, 2014 32.46 32.60 30.98 31.46 6,773,161 -1.92(-5.75%)
Dec 03, 2014 33.15 34.00 32.90 33.38 5,208,794 +0.28(+0.85%)
Dec 02, 2014 33.61 34.35 32.92 33.10 6,329,479 -0.77(-2.27%)
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.