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, 2018 6.450 6.580 6.330 6.500 12,389,342 -0.03(-0.46%)
May 30, 2018 6.280 6.660 6.260 6.530 13,932,959 +0.32(+5.15%)
May 29, 2018 6.240 6.385 6.130 6.210 15,566,792 -0.17(-2.66%)
May 25, 2018 6.380 6.380 6.380 0 -0.34(-5.06%)
May 24, 2018 6.700 6.810 6.580 6.720 15,308,570 -0.15(-2.18%)
May 23, 2018 7.090 7.170 6.825 6.870 16,137,704 -0.30(-4.18%)
May 22, 2018 7.200 7.600 7.040 7.170 22,345,024 -0.02(-0.28%)
May 21, 2018 7.110 7.230 7.020 7.190 9,231,283 +0.08(+1.13%)
May 18, 2018 7.080 7.170 6.920 7.110 14,915,850 +0.04(+0.57%)
May 17, 2018 7.130 7.500 6.980 7.070 28,860,958 +0.05(+0.71%)
May 16, 2018 6.860 7.080 6.820 7.020 16,101,845 +0.15(+2.18%)
May 15, 2018 6.640 6.935 6.590 6.870 20,427,312 +0.28(+4.25%)
May 14, 2018 6.580 6.650 6.540 6.590 8,567,413 +0.04(+0.61%)
May 11, 2018 6.710 6.740 6.470 6.550 13,910,775 -0.18(-2.67%)
May 10, 2018 6.610 6.830 6.530 6.730 14,361,237 +0.15(+2.28%)
May 09, 2018 6.210 6.680 6.200 6.580 23,402,134 +0.56(+9.30%)
May 08, 2018 5.890 6.115 5.670 6.020 13,103,900 +0.11(+1.86%)
May 07, 2018 5.900 6.170 5.870 5.910 11,995,940 +0.10(+1.72%)
May 04, 2018 5.720 5.910 5.680 5.810 8,188,048 +0.13(+2.29%)
May 03, 2018 5.720 5.810 5.640 5.680 11,218,750 -0.10(-1.73%)
May 02, 2018 5.500 5.900 5.475 5.780 16,761,104 +0.26(+4.71%)
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.