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 (%)
Jul 30, 2019 8.270 8.270 0 +0.00(+0.00%)
Jul 29, 2019 7.260 7.380 6.890 7.110 6,511,757 -0.16(-2.20%)
Jul 26, 2019 7.450 7.620 7.210 7.270 4,677,300 -0.19(-2.55%)
Jul 25, 2019 8.100 8.100 7.200 7.460 8,654,243 -0.51(-6.40%)
Jul 24, 2019 8.090 8.380 7.890 7.970 3,737,604 -0.08(-0.99%)
Jul 23, 2019 7.850 8.250 7.750 8.050 4,060,387 +0.15(+1.90%)
Jul 22, 2019 7.720 8.200 7.570 7.900 5,406,371 +0.23(+3.00%)
Jul 19, 2019 7.610 7.750 7.435 7.670 6,491,600 +0.05(+0.66%)
Jul 18, 2019 7.860 7.980 7.510 7.620 7,216,402 -0.28(-3.54%)
Jul 17, 2019 8.190 8.250 7.880 7.900 4,892,959 -0.30(-3.66%)
Jul 16, 2019 8.420 8.850 8.180 8.200 5,816,648 -0.25(-2.96%)
Jul 15, 2019 8.950 8.989 8.385 8.450 6,435,414 -0.44(-4.95%)
Jul 12, 2019 9.090 9.220 8.865 8.890 4,750,100 -0.15(-1.66%)
Jul 11, 2019 9.600 9.620 8.990 9.040 9,101,579 -0.56(-5.83%)
Jul 10, 2019 9.130 9.680 9.020 9.600 6,714,312 +0.73(+8.23%)
Jul 09, 2019 8.920 8.969 8.640 8.870 4,118,622 -0.15(-1.66%)
Jul 08, 2019 8.830 9.220 8.810 9.020 5,538,604 +0.11(+1.23%)
Jul 05, 2019 8.520 8.950 8.520 8.910 5,841,500 +0.32(+3.73%)
Jul 03, 2019 8.570 8.620 8.285 8.590 4,624,600 +0.10(+1.18%)
Jul 02, 2019 8.670 8.780 8.390 8.490 6,255,625 -0.24(-2.75%)
Jul 01, 2019 8.890 9.110 8.680 8.730 9,746,237 +0.20(+2.34%)
Jun 28, 2019 8.390 8.550 8.205 8.530 5,821,700 +0.14(+1.67%)
Jun 27, 2019 8.430 8.530 8.205 8.390 6,015,581 -0.07(-0.83%)
Jun 26, 2019 7.800 8.720 7.740 8.460 10,787,587 +0.85(+11.17%)
Jun 25, 2019 7.660 7.820 7.470 7.610 4,787,140 -0.12(-1.55%)
Jun 24, 2019 7.810 7.930 7.680 7.730 6,127,836 -0.06(-0.77%)
Jun 21, 2019 7.930 8.280 7.560 7.790 9,562,900 -0.07(-0.89%)
Jun 20, 2019 7.610 8.260 7.560 7.860 9,424,656 +0.52(+7.08%)
Jun 19, 2019 7.350 7.630 7.190 7.340 6,952,089 -0.03(-0.41%)
Jun 18, 2019 6.960 7.465 6.845 7.370 7,746,499 +0.46(+6.66%)
Jun 17, 2019 6.610 6.910 6.540 6.910 5,413,773 +0.29(+4.38%)
Jun 14, 2019 7.340 7.440 6.610 6.620 8,658,500 -0.73(-9.93%)
Jun 13, 2019 7.370 7.460 7.070 7.350 10,862,665 +0.19(+2.65%)
Jun 12, 2019 7.440 7.460 7.010 7.160 7,907,941 -0.44(-5.79%)
Jun 11, 2019 7.850 7.880 7.470 7.600 13,360,592 -0.23(-2.94%)
Jun 10, 2019 8.010 8.230 7.745 7.830 10,309,114 -0.29(-3.57%)
Jun 07, 2019 8.070 8.216 7.730 8.120 6,024,000 -0.01(-0.12%)
Jun 06, 2019 8.170 8.420 7.690 8.130 11,661,609 -0.10(-1.22%)
Jun 05, 2019 8.680 8.820 8.120 8.230 9,139,950 -0.51(-5.84%)
Jun 04, 2019 8.880 9.155 8.700 8.740 7,524,338 -0.03(-0.34%)
Jun 03, 2019 8.430 9.000 8.430 8.770 9,229,841 +0.40(+4.78%)
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%)
Mar 01, 2019 4.160 4.240 4.115 4.220 14,470,800 +0.12(+2.93%)
Feb 28, 2019 4.100 4.180 3.770 4.100 15,830,016 -0.02(-0.49%)
Feb 27, 2019 4.220 4.260 4.120 4.120 12,359,501 -0.05(-1.20%)
Feb 26, 2019 4.350 4.390 4.170 4.170 14,704,435 -0.19(-4.36%)
Feb 25, 2019 4.380 4.520 4.330 4.360 10,680,580 -0.05(-1.13%)
Feb 22, 2019 4.610 4.630 4.390 4.410 8,936,000 -0.13(-2.86%)
Feb 21, 2019 4.630 4.760 4.530 4.540 10,436,736 -0.11(-2.37%)
Feb 20, 2019 4.740 4.820 4.610 4.650 10,110,363 -0.12(-2.52%)
Feb 19, 2019 4.740 4.890 4.680 4.770 14,256,542 -0.01(-0.21%)
Feb 15, 2019 4.560 4.800 4.540 4.780 10,420,100 +0.29(+6.46%)
Feb 14, 2019 4.470 4.570 4.440 4.490 6,163,377 +0.01(+0.22%)
Feb 13, 2019 4.490 4.630 4.460 4.480 8,422,505 +0.03(+0.67%)
Feb 12, 2019 4.480 4.550 4.430 4.450 6,317,893 +0.09(+2.06%)
Feb 11, 2019 4.330 4.430 4.300 4.360 8,428,909 -0.03(-0.68%)
Feb 08, 2019 4.430 4.485 4.340 4.390 6,500,600 -0.09(-2.01%)
Feb 07, 2019 4.630 4.650 4.370 4.480 10,017,896 -0.22(-4.68%)
Feb 06, 2019 4.600 4.760 4.560 4.700 7,449,913 +0.04(+0.86%)
Feb 05, 2019 4.590 4.760 4.590 4.660 9,200,103 +0.02(+0.43%)
Feb 04, 2019 4.350 4.650 4.350 4.640 11,723,340 +0.23(+5.22%)
Feb 01, 2019 4.400 4.550 4.310 4.410 11,061,500 +0.01(+0.23%)
Jan 31, 2019 4.520 4.560 4.340 4.400 15,053,373 -0.06(-1.35%)
Jan 30, 2019 4.640 4.640 4.440 4.460 17,142,430 -0.08(-1.76%)
Jan 29, 2019 4.610 4.750 4.530 4.540 16,317,391 -0.05(-1.09%)
Jan 28, 2019 4.520 4.610 4.450 4.590 11,866,014 -0.10(-2.13%)
Jan 25, 2019 4.600 4.800 4.600 4.690 12,177,300 +0.14(+3.08%)
Jan 24, 2019 4.420 4.585 4.260 4.550 10,947,400 +0.13(+2.94%)
Jan 23, 2019 4.500 4.540 4.310 4.420 9,082,750 -0.03(-0.67%)
Jan 22, 2019 4.500 4.570 4.410 4.450 9,893,965 -0.18(-3.89%)
Jan 18, 2019 4.490 4.660 4.450 4.630 15,960,600 +0.18(+4.04%)
Jan 17, 2019 4.300 4.510 4.270 4.450 11,520,980 +0.09(+2.06%)
Jan 16, 2019 4.440 4.530 4.350 4.360 7,958,326 -0.12(-2.68%)
Jan 15, 2019 4.430 4.550 4.410 4.480 13,857,428 +0.10(+2.28%)
Jan 14, 2019 4.130 4.430 4.120 4.380 20,798,124 +0.02(+0.46%)
Jan 11, 2019 4.390 4.420 4.270 4.360 10,687,600 -0.16(-3.54%)
Jan 10, 2019 4.430 4.640 4.350 4.520 10,399,126 +0.04(+0.89%)
Jan 09, 2019 4.610 4.610 4.400 4.480 19,425,034 +0.04(+0.90%)
Jan 08, 2019 4.610 4.680 4.360 4.440 14,979,471 -0.07(-1.55%)
Jan 07, 2019 4.250 4.510 4.160 4.510 19,054,792 +0.33(+7.89%)
Jan 04, 2019 4.040 4.180 3.950 4.180 15,002,500 +0.29(+7.46%)
Jan 03, 2019 3.780 4.000 3.690 3.890 15,699,620 +0.16(+4.29%)
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.