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, 2016 9.770 10.13 9.725 9.890 7,194,546 +0.16(+1.64%)
May 27, 2016 9.360 9.730 9.730 9.730 7,233,600 +0.30(+3.18%)
May 26, 2016 10.25 10.28 9.420 9.430 6,598,263 -0.61(-6.08%)
May 25, 2016 9.670 10.13 9.640 10.04 9,932,785 +0.47(+4.91%)
May 24, 2016 9.840 9.840 9.475 9.570 6,037,727 -0.15(-1.54%)
May 23, 2016 10.04 10.10 9.550 9.720 8,478,811 -0.44(-4.33%)
May 20, 2016 9.780 10.20 9.615 10.16 7,944,522 +0.43(+4.42%)
May 19, 2016 9.900 10.12 9.640 9.730 9,486,316 -0.39(-3.85%)
May 18, 2016 10.78 11.03 10.01 10.12 8,073,582 -0.66(-6.12%)
May 17, 2016 10.63 11.20 10.51 10.78 6,441,353 +0.14(+1.32%)
May 16, 2016 10.55 11.07 10.52 10.64 5,569,032 +0.36(+3.50%)
May 13, 2016 10.37 10.66 10.20 10.28 7,426,302 -0.18(-1.72%)
May 12, 2016 10.75 10.95 10.28 10.46 8,390,093 -0.12(-1.13%)
May 11, 2016 10.51 10.85 10.25 10.58 8,095,777 +0.05(+0.47%)
May 10, 2016 10.36 10.63 10.26 10.53 6,141,931 +0.30(+2.93%)
May 09, 2016 10.54 10.61 9.900 10.23 8,497,001 -0.55(-5.10%)
May 06, 2016 10.14 11.02 10.12 10.78 9,167,039 +0.49(+4.76%)
May 05, 2016 10.83 10.97 10.15 10.29 8,658,977 -0.20(-1.91%)
May 04, 2016 10.85 11.00 10.36 10.49 8,875,795 -0.30(-2.78%)
May 03, 2016 11.42 11.54 10.56 10.79 11,723,123 -0.89(-7.62%)
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.