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 (%)
May 31, 2019 8.800 9.009 8.290 8.370 10,450,000 -0.77(-8.42%)
May 30, 2019 9.090 9.740 9.000 9.140 12,794,830 +0.05(+0.55%)
May 29, 2019 8.520 9.150 8.300 9.090 10,800,966 +0.31(+3.53%)
May 28, 2019 8.660 8.910 8.530 8.780 8,212,527 +0.15(+1.74%)
May 24, 2019 9.040 9.090 8.480 8.630 7,246,500 -0.22(-2.49%)
May 23, 2019 9.600 9.600 8.810 8.850 8,917,373 -1.16(-11.59%)
May 22, 2019 10.22 10.53 9.930 10.01 5,371,428 -0.36(-3.47%)
May 21, 2019 10.27 10.59 10.07 10.37 6,092,400 +0.14(+1.37%)
May 20, 2019 10.76 10.77 10.03 10.23 7,195,423 -0.63(-5.80%)
May 17, 2019 11.21 11.39 10.86 10.86 5,390,700 -0.31(-2.78%)
May 16, 2019 11.39 11.67 11.08 11.17 5,580,042 -0.15(-1.33%)
May 15, 2019 11.23 11.38 11.05 11.32 5,239,627 -0.19(-1.65%)
May 14, 2019 11.04 11.75 11.00 11.51 5,496,001 +0.61(+5.60%)
May 13, 2019 11.54 11.67 10.67 10.90 7,969,954 -0.81(-6.92%)
May 10, 2019 12.07 12.17 11.44 11.71 6,621,300 -0.43(-3.54%)
May 09, 2019 12.10 12.25 11.87 12.14 3,821,870 -0.19(-1.54%)
May 08, 2019 12.11 12.49 12.10 12.33 6,063,979 +0.25(+2.07%)
May 07, 2019 12.84 12.84 11.97 12.08 6,367,601 -1.06(-8.07%)
May 06, 2019 12.73 13.16 12.63 13.14 6,224,175 -0.07(-0.53%)
May 03, 2019 12.83 13.27 12.80 13.21 6,390,200 +0.69(+5.51%)
May 02, 2019 13.21 13.38 11.85 12.52 11,527,187 -0.71(-5.37%)
May 01, 2019 13.93 14.16 13.22 13.23 9,199,779 -0.74(-5.30%)
Apr 30, 2019 15.59 15.59 13.89 13.97 10,006,306 -1.39(-9.05%)
Apr 29, 2019 15.69 15.75 15.23 15.36 3,134,364 -0.40(-2.54%)
Apr 26, 2019 15.56 15.89 15.33 15.76 4,402,500 +0.02(+0.13%)
Apr 25, 2019 16.37 16.46 15.73 15.74 4,212,332 -0.60(-3.67%)
Apr 24, 2019 17.22 17.35 16.31 16.34 7,148,902 -0.88(-5.11%)
Apr 23, 2019 16.16 17.22 16.10 17.22 8,999,630 +1.08(+6.69%)
Apr 22, 2019 15.57 16.30 15.39 16.14 5,605,258 +0.86(+5.63%)
Apr 18, 2019 14.66 15.32 14.66 15.28 5,429,800 +0.61(+4.16%)
Apr 17, 2019 15.32 15.60 14.55 14.67 6,161,157 -0.59(-3.87%)
Apr 16, 2019 15.13 15.30 14.58 15.26 6,933,220 +0.41(+2.76%)
Apr 15, 2019 15.54 15.61 14.84 14.85 10,495,634 -0.91(-5.77%)
Apr 12, 2019 16.81 16.90 15.75 15.76 8,237,000 -0.61(-3.73%)
Apr 11, 2019 15.70 16.46 15.19 16.37 7,659,121 +12.40(+312.34%)
Apr 10, 2019 4.050 4.080 3.930 3.970 56,385,012 -0.04(-1.00%)
Apr 09, 2019 3.980 4.130 3.930 4.010 16,332,056 +0.04(+1.01%)
Apr 08, 2019 4.090 4.100 3.950 3.970 16,788,060 -0.06(-1.49%)
Apr 05, 2019 4.050 4.090 3.930 4.030 16,161,200 +0.01(+0.25%)
Apr 04, 2019 4.010 4.080 3.890 4.020 10,521,354 +0.02(+0.50%)
Apr 03, 2019 4.220 4.250 3.980 4.000 13,033,618 -0.18(-4.31%)
Apr 02, 2019 4.070 4.210 4.020 4.180 12,505,523 +0.10(+2.45%)
Apr 01, 2019 4.000 4.120 3.930 4.080 11,370,995 +0.15(+3.82%)
Mar 29, 2019 4.130 4.150 3.900 3.930 9,770,000 -0.09(-2.24%)
Mar 28, 2019 3.940 4.020 3.840 4.020 11,284,516 +0.06(+1.52%)
Mar 27, 2019 4.090 4.175 3.950 3.960 9,555,910 -0.13(-3.18%)
Mar 26, 2019 4.180 4.310 4.050 4.090 8,266,944 +0.00(+0.00%)
Mar 25, 2019 4.170 4.215 4.070 4.090 5,250,773 -0.14(-3.31%)
Mar 22, 2019 4.350 4.380 4.120 4.230 9,669,900 -0.19(-4.30%)
Mar 21, 2019 4.380 4.470 4.340 4.420 8,208,509 +0.02(+0.45%)
Mar 20, 2019 4.340 4.480 4.300 4.400 10,180,825 +0.02(+0.46%)
Mar 19, 2019 4.580 4.600 4.350 4.380 7,288,324 -0.10(-2.23%)
Mar 18, 2019 4.270 4.490 4.250 4.480 9,756,080 +0.25(+5.91%)
Mar 15, 2019 4.220 4.325 4.220 4.230 9,219,700 -0.03(-0.70%)
Mar 14, 2019 4.310 4.360 4.230 4.260 5,356,688 -0.03(-0.70%)
Mar 13, 2019 4.300 4.390 4.220 4.290 8,458,379 +0.06(+1.42%)
Mar 12, 2019 4.180 4.330 4.150 4.230 8,063,437 +0.12(+2.92%)
Mar 11, 2019 4.090 4.140 4.010 4.110 10,553,791 +0.11(+2.75%)
Mar 08, 2019 4.090 4.130 3.930 4.000 10,567,500 -0.17(-4.08%)
Mar 07, 2019 4.220 4.250 4.080 4.170 8,978,156 -0.05(-1.18%)
Mar 06, 2019 4.300 4.320 4.210 4.220 12,180,454 -0.12(-2.76%)
Mar 05, 2019 4.350 4.390 4.280 4.340 11,084,366 +0.01(+0.23%)
Mar 04, 2019 4.250 4.350 4.200 4.330 13,640,702 +0.11(+2.61%)
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.