Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	6.960	7.420	6.960	7.140	16,376,595	+0.17(+2.44%)
Oct 30, 2018	6.850	7.030	6.620	6.970	19,134,112	+0.09(+1.31%)
Oct 29, 2018	7.360	7.380	6.850	6.880	15,976,448	-0.46(-6.27%)
Oct 26, 2018	7.270	7.530	7.100	7.340	12,837,400	-0.10(-1.34%)
Oct 25, 2018	7.420	7.560	7.340	7.440	7,088,073	+0.18(+2.48%)
Oct 24, 2018	7.880	7.890	7.260	7.260	18,095,086	-0.48(-6.20%)
Oct 23, 2018	7.820	7.820	7.560	7.740	12,249,734	-0.37(-4.56%)
Oct 22, 2018	8.200	8.325	8.080	8.110	8,060,808	-0.10(-1.22%)
Oct 19, 2018	8.250	8.520	8.200	8.210	7,200,400	+0.01(+0.12%)
Oct 18, 2018	8.460	8.520	8.130	8.200	13,197,769	-0.53(-6.07%)
Oct 17, 2018	8.740	8.820	8.540	8.730	9,451,004	-0.09(-1.02%)
Oct 16, 2018	8.890	8.890	8.640	8.820	7,528,048	+0.00(+0.00%)
Oct 15, 2018	8.710	8.900	8.575	8.820	12,031,394	+0.11(+1.26%)
Oct 12, 2018	8.820	8.890	8.590	8.710	12,599,900	+0.15(+1.75%)
Oct 11, 2018	8.420	8.895	8.330	8.560	17,688,150	-0.06(-0.70%)
Oct 10, 2018	9.350	9.400	8.600	8.620	20,660,168	-0.79(-8.40%)
Oct 09, 2018	8.970	9.510	8.780	9.410	25,032,792	+0.62(+7.05%)
Oct 08, 2018	8.300	8.860	8.300	8.790	28,152,096	+0.31(+3.66%)
Oct 05, 2018	8.370	8.530	8.330	8.480	7,246,000	+0.13(+1.56%)
Oct 04, 2018	8.390	8.510	8.215	8.350	6,597,907	-0.19(-2.22%)
Oct 03, 2018	8.460	8.540	8.300	8.540	9,310,365	+0.13(+1.55%)
Oct 02, 2018	8.480	8.525	8.175	8.410	7,413,112	-0.09(-1.06%)

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.

ENSCO Plc (NY: ESV )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

ENSCO Plc (NY: ESV )

Historical Prices

Sections

Services

Malvern Daily Record