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 (%)
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%)
Jan 02, 2019 3.470 3.810 3.340 3.730 14,997,437 +0.17(+4.78%)
Dec 31, 2018 3.750 3.790 3.410 3.560 15,047,500 -0.16(-4.30%)
Dec 28, 2018 3.580 3.780 3.500 3.720 13,524,200 +0.16(+4.49%)
Dec 27, 2018 3.570 3.590 3.350 3.560 15,840,300 -0.18(-4.81%)
Dec 26, 2018 3.320 3.750 3.190 3.740 18,919,096 +0.47(+14.37%)
Dec 24, 2018 3.320 3.445 3.270 3.270 7,625,400 -0.10(-2.97%)
Dec 21, 2018 3.360 3.590 3.280 3.370 26,360,900 +0.06(+1.81%)
Dec 20, 2018 3.570 3.660 3.280 3.310 27,699,408 -0.37(-10.05%)
Dec 19, 2018 3.820 4.010 3.600 3.680 19,493,984 -0.09(-2.39%)
Dec 18, 2018 3.970 3.980 3.570 3.770 25,293,368 -0.17(-4.31%)
Dec 17, 2018 4.070 4.160 3.920 3.940 16,591,109 -0.13(-3.19%)
Dec 14, 2018 4.380 4.380 4.060 4.070 15,768,500 -0.36(-8.13%)
Dec 13, 2018 4.630 4.680 4.320 4.430 18,550,324 -0.25(-5.34%)
Dec 12, 2018 4.850 4.920 4.660 4.680 12,943,416 -0.07(-1.47%)
Dec 11, 2018 4.860 4.900 4.610 4.750 14,718,544 +0.00(+0.00%)
Dec 10, 2018 4.970 5.040 4.660 4.750 21,006,828 -0.36(-7.05%)
Dec 07, 2018 5.550 5.550 5.080 5.110 27,774,600 -0.04(-0.78%)
Dec 06, 2018 5.590 5.590 5.040 5.150 26,435,196 -0.66(-11.36%)
Dec 04, 2018 6.130 6.245 5.750 5.810 15,380,100 -0.34(-5.53%)
Dec 03, 2018 5.920 6.180 5.880 6.150 13,470,995 +0.48(+8.47%)
Nov 30, 2018 6.050 6.050 5.580 5.670 19,087,300 -0.48(-7.80%)
Nov 29, 2018 6.110 6.210 6.000 6.150 9,714,759 +0.09(+1.49%)
Nov 28, 2018 5.970 6.140 5.840 6.060 12,683,180 +0.09(+1.51%)
Nov 27, 2018 6.080 6.110 5.900 5.970 12,935,777 -0.13(-2.13%)
Nov 26, 2018 6.360 6.400 6.050 6.100 12,879,150 -0.16(-2.56%)
Nov 23, 2018 6.240 6.320 6.070 6.260 6,548,000 -0.25(-3.84%)
Nov 21, 2018 6.510 6.510 6.510 0 +0.31(+5.00%)
Nov 20, 2018 6.420 6.420 6.020 6.200 18,965,406 -0.35(-5.34%)
Nov 19, 2018 6.280 6.570 6.280 6.550 11,285,191 +0.15(+2.34%)
Nov 16, 2018 6.330 6.560 6.140 6.400 15,108,500 +0.10(+1.59%)
Nov 15, 2018 6.120 6.390 6.085 6.300 11,481,809 +0.16(+2.61%)
Nov 14, 2018 6.220 6.300 5.870 6.140 16,957,132 +0.09(+1.49%)
Nov 13, 2018 6.310 6.400 5.920 6.050 20,207,598 -0.27(-4.27%)
Nov 12, 2018 7.100 7.160 6.280 6.320 15,863,273 -0.66(-9.46%)
Nov 09, 2018 6.790 7.045 6.490 6.980 15,791,600 +0.05(+0.72%)
Nov 08, 2018 7.420 7.470 6.910 6.930 12,890,930 -0.58(-7.72%)
Nov 07, 2018 7.530 7.730 7.430 7.510 13,184,603 +0.11(+1.49%)
Nov 06, 2018 7.340 7.460 7.160 7.400 11,907,090 +0.07(+0.95%)
Nov 05, 2018 7.290 7.350 7.100 7.330 9,900,481 +0.17(+2.37%)
Nov 02, 2018 7.120 7.330 7.030 7.160 12,204,900 +0.09(+1.27%)
Nov 01, 2018 7.250 7.250 6.865 7.070 13,011,812 -0.07(-0.98%)
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%)
Oct 01, 2018 8.490 8.610 8.320 8.500 8,574,280 +0.06(+0.71%)
Sep 28, 2018 8.400 8.660 8.380 8.440 12,286,300 -0.03(-0.35%)
Sep 27, 2018 8.330 8.480 8.245 8.470 6,487,757 +0.24(+2.92%)
Sep 26, 2018 8.450 8.480 8.170 8.230 12,900,517 -0.31(-3.63%)
Sep 25, 2018 8.470 8.740 8.400 8.540 15,675,397 +0.17(+2.03%)
Sep 24, 2018 8.150 8.420 7.995 8.370 18,434,712 +0.42(+5.28%)
Sep 21, 2018 7.750 8.060 7.720 7.950 18,991,600 +0.25(+3.25%)
Sep 20, 2018 7.750 7.850 7.650 7.700 11,120,289 +0.09(+1.18%)
Sep 19, 2018 7.480 7.760 7.450 7.610 10,392,702 +0.21(+2.84%)
Sep 18, 2018 7.270 7.520 7.230 7.400 8,873,299 +0.28(+3.93%)
Sep 17, 2018 7.550 7.555 7.090 7.120 14,568,533 -0.38(-5.07%)
Sep 14, 2018 7.240 7.530 7.120 7.500 10,925,700 +0.18(+2.46%)
Sep 13, 2018 7.060 7.420 7.060 7.320 10,458,930 +0.23(+3.24%)
Sep 12, 2018 7.040 7.280 7.010 7.090 14,549,439 +0.24(+3.50%)
Sep 11, 2018 6.510 6.900 6.510 6.850 12,357,539 +0.29(+4.42%)
Sep 10, 2018 6.500 6.630 6.460 6.560 5,931,482 +0.10(+1.55%)
Sep 07, 2018 6.260 6.490 6.130 6.460 7,919,600 +0.04(+0.62%)
Sep 06, 2018 6.660 6.660 6.365 6.420 8,495,736 -0.26(-3.89%)
Sep 05, 2018 6.660 6.680 6.430 6.680 12,015,629 -0.05(-0.74%)
Sep 04, 2018 6.920 6.990 6.680 6.730 11,923,970 -0.11(-1.61%)
Aug 31, 2018 6.840 6.840 6.840 0 -0.08(-1.16%)
Aug 30, 2018 7.100 7.165 6.910 6.920 6,495,165 -0.16(-2.26%)
Aug 29, 2018 6.900 7.140 6.900 7.080 6,367,633 +0.20(+2.91%)
Aug 28, 2018 6.870 7.050 6.850 6.880 9,101,025 +0.03(+0.44%)
Aug 27, 2018 6.810 6.940 6.780 6.850 5,091,076 +0.06(+0.88%)
Aug 24, 2018 6.850 6.980 6.750 6.790 6,450,700 +0.08(+1.19%)
Aug 23, 2018 6.600 6.750 6.570 6.710 7,336,713 +0.05(+0.75%)
Aug 22, 2018 6.560 6.745 6.500 6.660 9,676,916 +0.25(+3.90%)
Aug 21, 2018 6.450 6.690 6.365 6.410 14,878,211 +0.08(+1.26%)
Aug 20, 2018 6.100 6.375 6.100 6.330 9,767,580 +0.16(+2.59%)
Aug 17, 2018 6.180 6.240 6.050 6.170 13,097,100 -0.01(-0.16%)
Aug 16, 2018 6.230 6.300 6.140 6.180 14,619,105 +0.02(+0.32%)
Aug 15, 2018 6.580 6.590 6.030 6.160 18,960,636 -0.54(-8.06%)
Aug 14, 2018 6.720 6.890 6.660 6.700 8,318,058 +0.08(+1.21%)
Aug 13, 2018 7.110 7.110 6.600 6.620 14,818,461 -0.52(-7.28%)
Aug 10, 2018 7.080 7.180 6.960 7.140 18,848,000 +0.05(+0.71%)
Aug 09, 2018 7.390 7.430 7.070 7.090 9,344,600 -0.35(-4.70%)
Aug 08, 2018 7.510 7.600 7.350 7.440 7,144,916 -0.17(-2.23%)
Aug 07, 2018 7.550 7.720 7.490 7.610 8,179,994 +0.21(+2.84%)
Aug 06, 2018 7.400 7.560 7.350 7.400 8,764,330 +0.07(+0.95%)
Aug 03, 2018 7.320 7.615 7.320 7.330 6,788,100 -0.06(-0.81%)
Aug 02, 2018 7.120 7.460 7.100 7.390 8,383,509 +0.12(+1.65%)
Aug 01, 2018 7.250 7.320 7.020 7.270 8,862,316 -0.16(-2.15%)
Jul 31, 2018 7.330 7.570 7.156 7.430 12,369,835 +0.04(+0.54%)
Jul 30, 2018 7.210 7.475 7.200 7.390 10,454,070 +0.31(+4.38%)
Jul 27, 2018 7.180 7.340 7.060 7.080 10,252,500 -0.09(-1.26%)
Jul 26, 2018 6.840 7.210 6.700 7.170 13,972,569 +0.41(+6.07%)
Jul 25, 2018 6.710 6.850 6.540 6.760 13,261,386 +0.05(+0.75%)
Jul 24, 2018 6.780 6.910 6.710 6.710 9,993,300 -0.04(-0.59%)
Jul 23, 2018 6.860 6.900 6.650 6.750 9,320,633 -0.06(-0.88%)
Jul 20, 2018 6.950 6.970 6.690 6.810 12,564,415 -0.13(-1.87%)
Jul 19, 2018 7.000 7.120 6.890 6.940 8,788,948 -0.13(-1.84%)
Jul 18, 2018 7.110 7.195 6.940 7.070 8,193,754 -0.08(-1.12%)
Jul 17, 2018 7.280 7.345 7.070 7.150 11,527,621 -0.19(-2.59%)
Jul 16, 2018 7.360 7.480 7.100 7.340 12,299,433 -0.26(-3.42%)
Jul 13, 2018 7.640 7.695 7.504 7.600 8,632,697 +0.00(+0.00%)
Jul 12, 2018 7.840 7.870 7.430 7.600 14,346,775 -0.06(-0.78%)
Jul 11, 2018 7.620 8.000 7.540 7.660 21,963,828 -0.23(-2.92%)
Jul 10, 2018 7.540 7.940 7.500 7.890 22,590,866 +0.44(+5.91%)
Jul 09, 2018 7.320 7.500 7.260 7.450 13,732,313 +0.19(+2.62%)
Jul 06, 2018 6.840 7.270 6.820 7.260 9,802,001 +0.19(+2.69%)
Jul 05, 2018 7.030 7.125 6.980 7.070 11,290,578 +0.07(+1.00%)
Jul 03, 2018 7.000 7.000 7.000 0 +0.08(+1.16%)
Jul 02, 2018 7.150 7.190 6.840 6.920 17,083,368 -0.34(-4.68%)
Jun 29, 2018 7.420 7.210 7.260 12,698,103 +0.05(+0.69%)
Jun 28, 2018 7.080 7.390 7.030 7.210 16,538,400 +0.16(+2.27%)
Jun 27, 2018 6.660 7.250 6.660 7.050 32,807,244 +0.55(+8.46%)
Jun 26, 2018 6.280 6.580 6.135 6.500 13,138,826 +0.22(+3.50%)
Jun 25, 2018 6.460 6.515 6.110 6.280 14,493,458 -0.07(-1.10%)
Jun 22, 2018 6.250 6.600 6.250 6.350 67,000,664 +0.37(+6.19%)
Jun 21, 2018 6.150 6.180 5.920 5.980 16,936,508 -0.27(-4.32%)
Jun 20, 2018 6.150 6.320 5.960 6.250 18,632,020 +0.22(+3.65%)
Jun 19, 2018 5.870 6.050 5.820 6.030 10,231,046 +0.02(+0.33%)
Jun 18, 2018 5.800 6.075 5.800 6.010 14,085,725 +0.16(+2.74%)
Jun 15, 2018 6.290 5.760 5.850 26,587,256 -0.44(-7.00%)
Jun 14, 2018 6.570 6.600 6.210 6.290 16,749,926 -0.19(-2.93%)
Jun 13, 2018 6.530 6.540 6.340 6.480 8,432,511 -0.09(-1.37%)
Jun 12, 2018 6.640 6.730 6.500 6.570 8,443,721 -0.09(-1.35%)
Jun 11, 2018 6.600 6.705 6.490 6.660 10,569,335 -0.03(-0.45%)
Jun 08, 2018 6.840 6.900 6.600 6.690 13,392,941 -0.13(-1.91%)
Jun 07, 2018 6.730 7.020 6.670 6.820 15,701,837 +0.15(+2.25%)
Jun 06, 2018 6.545 6.670 9,830,131 +0.11(+1.68%)
Jun 05, 2018 6.410 6.666 6.370 6.560 8,641,376 +0.08(+1.23%)
Jun 04, 2018 6.630 6.720 6.360 6.480 9,598,847 -0.10(-1.52%)
Jun 01, 2018 6.450 6.690 6.450 6.580 11,308,754 +0.08(+1.23%)
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.