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%)
May 01, 2018 5.630 5.680 5.480 5.520 10,731,361 -0.13(-2.30%)
Apr 30, 2018 5.440 5.750 5.410 5.650 13,721,677 +0.20(+3.67%)
Apr 27, 2018 5.610 5.620 5.410 5.450 12,878,854 -0.22(-3.88%)
Apr 26, 2018 5.850 6.030 5.630 5.670 18,977,272 -0.37(-6.13%)
Apr 25, 2018 6.100 6.140 5.925 6.040 15,038,885 -0.14(-2.27%)
Apr 24, 2018 6.060 6.275 6.050 6.180 15,990,262 +0.17(+2.83%)
Apr 23, 2018 5.900 6.090 5.820 6.010 8,189,886 +0.03(+0.50%)
Apr 20, 2018 5.950 6.025 5.740 5.980 12,144,835 -0.07(-1.16%)
Apr 19, 2018 6.100 6.180 5.790 6.050 20,397,844 +0.04(+0.67%)
Apr 18, 2018 5.780 6.150 5.770 6.010 20,033,560 +0.33(+5.81%)
Apr 17, 2018 5.520 5.730 5.432 5.680 12,478,745 +0.16(+2.90%)
Apr 16, 2018 5.400 5.660 5.331 5.520 10,938,661 +0.09(+1.66%)
Apr 13, 2018 5.410 5.480 5.230 5.430 15,616,598 +0.20(+3.82%)
Apr 12, 2018 5.180 5.270 5.060 5.230 10,447,192 +0.02(+0.38%)
Apr 11, 2018 4.920 5.325 4.900 5.210 19,634,634 +0.31(+6.33%)
Apr 10, 2018 4.790 5.019 4.780 4.900 11,669,992 +0.22(+4.70%)
Apr 09, 2018 4.660 4.755 4.560 4.680 5,723,796 +0.06(+1.30%)
Apr 06, 2018 4.680 4.790 4.530 4.620 5,798,902 -0.11(-2.33%)
Apr 05, 2018 4.580 4.835 4.550 4.730 9,541,198 +0.21(+4.65%)
Apr 04, 2018 4.350 4.580 4.290 4.520 8,562,145 +0.05(+1.12%)
Apr 03, 2018 4.350 4.490 4.230 4.470 9,444,900 +0.13(+3.00%)
Apr 02, 2018 4.370 4.430 4.180 4.340 8,956,272 -0.05(-1.14%)
Mar 29, 2018 4.390 4.390 4.390 0 -0.04(-0.90%)
Mar 28, 2018 4.460 4.530 4.350 4.430 9,918,643 -0.08(-1.77%)
Mar 27, 2018 4.700 4.806 4.450 4.510 13,983,968 -0.18(-3.84%)
Mar 26, 2018 4.810 4.850 4.510 4.690 11,241,287 -0.04(-0.85%)
Mar 23, 2018 4.720 4.886 4.675 4.730 10,481,294 +0.05(+1.07%)
Mar 22, 2018 4.850 4.970 4.670 4.680 12,483,763 -0.25(-5.07%)
Mar 21, 2018 4.620 4.990 4.620 4.930 14,802,931 +0.32(+6.94%)
Mar 20, 2018 4.640 4.690 4.560 4.610 8,753,519 +0.02(+0.44%)
Mar 19, 2018 4.670 4.750 4.460 4.590 16,947,800 -0.17(-3.57%)
Mar 16, 2018 4.630 4.830 4.600 4.760 13,763,556 +0.13(+2.81%)
Mar 15, 2018 4.790 4.835 4.530 4.630 10,873,049 -0.15(-3.14%)
Mar 14, 2018 4.830 4.870 4.740 4.780 6,618,933 -0.03(-0.62%)
Mar 13, 2018 4.900 4.970 4.760 4.810 6,902,365 -0.09(-1.84%)
Mar 12, 2018 4.750 4.970 4.740 4.900 9,544,844 +0.14(+2.94%)
Mar 09, 2018 4.620 4.830 4.590 4.760 10,149,807 +0.21(+4.62%)
Mar 08, 2018 4.550 4.560 4.430 4.550 7,701,355 +0.03(+0.66%)
Mar 07, 2018 4.400 4.520 11,906,784 -0.08(-1.74%)
Mar 06, 2018 4.710 4.800 4.540 4.600 13,159,891 -0.07(-1.50%)
Mar 05, 2018 4.410 4.740 4.405 4.670 14,819,036 +0.25(+5.66%)
Mar 02, 2018 4.410 4.430 4.100 4.420 25,445,040 -0.04(-0.90%)
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.