ENSCO Plc (NY: ESV)
10.33 USD  -0.16 (-1.53%)
Streaming Delayed Price  /  Updated: 1:58 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 11.94 11.99 11.26 11.68 13,366,728 -0.28(-2.34%)
Apr 29, 2016 11.86 12.20 11.42 11.96 13,155,852 +0.33(+2.84%)
Apr 28, 2016 11.67 12.36 11.44 11.63 11,335,529 -0.31(-2.60%)
Apr 27, 2016 11.75 12.10 11.66 11.94 12,589,742 +0.34(+2.93%)
Apr 26, 2016 11.37 11.65 10.88 11.60 8,644,571 +0.33(+2.93%)
Apr 25, 2016 11.87 11.92 11.17 11.27 8,155,936 -0.63(-5.29%)
Apr 22, 2016 11.20 12.15 11.15 11.90 10,400,988 +0.74(+6.63%)
Apr 21, 2016 11.40 11.62 11.07 11.16 11,183,614 -0.14(-1.24%)
Apr 20, 2016 11.16 11.73 10.97 11.30 11,908,293 -0.04(-0.35%)
Apr 19, 2016 10.42 11.41 10.21 11.34 28,786,749 +1.26(+12.50%)
Apr 18, 2016 9.680 10.17 9.570 10.08 22,095,664 +0.18(+1.82%)
Apr 15, 2016 10.05 9.450 9.900 98,476,526 -0.69(-6.52%)
Apr 14, 2016 11.28 11.35 10.30 10.59 8,235,467 -0.55(-4.94%)
Apr 13, 2016 11.11 11.57 11.06 11.14 11,351,369 +0.06(+0.54%)
Apr 12, 2016 9.930 11.22 9.680 11.08 12,587,063 +1.34(+13.76%)
Apr 11, 2016 9.550 9.860 9.500 9.740 4,881,196 +0.27(+2.85%)
Apr 08, 2016 9.460 9.685 9.385 9.470 7,362,360 +0.24(+2.60%)
Apr 07, 2016 9.710 9.860 9.065 9.230 7,140,105 -0.46(-4.75%)
Apr 06, 2016 9.870 10.07 9.420 9.690 8,787,736 -0.09(-0.92%)
Apr 05, 2016 9.380 9.880 9.371 9.780 7,662,191 +0.23(+2.41%)
Apr 04, 2016 9.730 10.04 9.420 9.550 6,664,260 -0.10(-1.04%)
Apr 01, 2016 10.09 10.09 9.490 9.650 11,641,205 -0.72(-6.94%)
Mar 31, 2016 10.17 10.54 10.10 10.37 8,736,623 +0.19(+1.87%)
Mar 30, 2016 10.58 10.72 9.910 10.18 12,190,155 -0.12(-1.17%)
Mar 29, 2016 10.37 10.52 9.660 10.30 51,307,639 -0.42(-3.92%)
Mar 28, 2016 10.27 10.93 10.22 10.72 8,079,464 +0.12(+1.13%)
Mar 24, 2016 10.60 10.60 10.60 0 +0.12(+1.15%)
Mar 23, 2016 10.88 11.03 10.20 10.48 6,452,052 -0.53(-4.81%)
Mar 22, 2016 10.87 11.16 10.73 11.01 4,908,825 -0.32(-2.82%)
Mar 21, 2016 11.18 11.39 10.89 11.33 4,809,023 +0.06(+0.53%)
Mar 18, 2016 11.47 11.60 10.98 11.27 14,510,135 -0.11(-0.97%)
Mar 17, 2016 11.41 11.58 10.98 11.38 8,533,314 +0.12(+1.07%)
Mar 16, 2016 11.02 11.60 11.01 11.26 8,663,394 +0.35(+3.21%)
Mar 15, 2016 10.65 10.96 10.34 10.91 6,607,938 -0.05(-0.46%)
Mar 14, 2016 10.90 11.34 10.61 10.96 7,781,614 -0.23(-2.06%)
Mar 11, 2016 11.15 11.54 10.97 11.19 7,637,203 +0.22(+2.01%)
Mar 10, 2016 10.42 11.25 10.08 10.97 13,979,855 +0.49(+4.68%)
Mar 09, 2016 11.12 11.22 9.990 10.48 12,649,698 -0.37(-3.41%)
Mar 08, 2016 12.26 12.29 10.50 10.85 15,890,752 -1.60(-12.85%)
Mar 07, 2016 12.26 13.04 12.19 12.45 15,341,962 +0.09(+0.73%)
Mar 04, 2016 11.03 11.67 10.83 12.36 22,046,484 +1.43(+13.08%)
Mar 03, 2016 9.550 11.06 9.500 10.93 15,892,595 +1.35(+14.09%)
Mar 02, 2016 8.620 9.600 8.520 9.580 11,708,359 +0.92(+10.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here