$11.00 +0.61 (%) Ensco PLC - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESV historical data

Date Open High Low Close Volume
12/9/201610.5311.0910.5011.0023,260,689
12/8/20169.9910.589.7310.3925,327,538
12/7/20169.7410.089.679.9246,567,866
12/6/20169.8010.619.6710.589,833,541
12/5/20169.9810.209.7210.128,186,881
12/2/20169.8510.219.529.638,714,221
12/1/201610.0810.659.839.9016,032,847
11/30/20168.599.758.449.6625,855,731
11/29/20168.038.047.687.738,699,264
11/28/20168.588.658.168.288,376,548
11/25/20168.878.898.448.497,534,267
11/23/20168.529.008.478.976,548,269
11/22/20168.678.908.318.618,960,482
11/21/20168.708.868.478.577,118,474
11/18/20168.508.778.398.467,570,229
11/17/20168.648.818.328.406,335,209
11/16/20168.458.588.308.526,817,875
11/15/20168.458.938.438.527,976,047
11/14/20167.908.367.908.308,724,667
11/11/20168.098.127.597.966,792,200
11/10/20167.978.247.928.178,368,570
11/9/20167.808.117.578.017,652,034
11/8/20167.397.757.237.697,829,076
11/7/20167.377.467.217.466,958,860
11/4/20167.667.707.197.2010,718,810
11/3/20167.737.997.617.756,675,155
11/2/20167.617.787.517.656,492,264
11/1/20167.988.057.587.788,805,030
10/31/20168.108.187.797.829,776,345
10/28/20168.418.497.998.1110,992,776
10/27/20168.979.098.408.4313,110,054
10/26/20168.288.808.218.7711,739,818
10/25/20168.648.848.368.408,048,471
10/24/20168.998.998.448.646,959,468
10/21/20168.888.958.758.905,560,693
10/20/20168.728.988.598.957,208,654
10/19/20168.568.958.528.787,103,252
10/18/20168.528.578.358.475,256,404
10/17/20168.408.488.218.314,418,103
10/14/20168.428.468.148.305,535,516
10/13/20168.258.398.038.355,831,971
10/12/20168.398.518.308.384,859,802
10/11/20168.578.608.368.457,436,696
10/10/20168.518.778.508.646,687,029
10/7/20168.378.488.238.375,519,686
10/6/20168.418.638.218.347,370,971
10/5/20168.338.638.168.3711,532,358
10/4/20168.328.477.888.0410,549,882
10/3/20168.538.588.108.2310,137,892
9/30/20168.488.648.238.509,204,084
9/29/20168.228.858.118.3820,051,231
9/28/20167.308.257.288.1517,220,778
9/27/20167.147.347.047.267,182,176
9/26/20167.257.487.087.3017,978,304
9/23/20167.387.697.197.2312,842,930
9/22/20167.307.587.267.4713,018,403
9/21/20166.887.126.767.0913,021,902
9/20/20166.746.826.506.647,899,992
9/19/20167.027.126.736.748,438,429
9/16/20166.826.946.726.8714,007,306
9/15/20166.927.166.766.998,653,006
9/14/20166.957.166.726.8914,427,561
9/13/20167.237.256.676.8914,272,900
9/12/20167.157.557.047.3710,065,681
9/9/20167.847.847.267.279,859,622
9/8/20167.548.187.388.0114,734,928
9/7/20167.527.577.207.348,727,610
9/6/20167.547.667.367.498,544,550
9/2/20167.517.687.437.466,022,604
9/1/20167.497.517.167.389,472,008
8/31/20167.677.747.457.595,578,255
8/30/20168.058.167.727.735,501,778
8/29/20167.758.057.757.984,564,424
8/26/20167.918.107.767.807,467,087
8/25/20167.958.207.827.916,821,055
8/24/20168.268.507.907.957,148,246
8/23/20168.208.428.148.305,528,640
8/22/20168.538.538.168.228,385,593
8/19/20168.888.958.408.718,881,992
8/18/20168.639.128.598.995,836,446
8/17/20168.898.998.418.548,350,938
8/16/20169.029.088.858.935,667,662
8/15/20168.519.008.518.965,929,716
8/12/20168.818.928.308.425,351,900
8/11/20168.498.918.338.766,503,028
8/10/20168.969.028.388.457,898,710
8/9/20169.319.318.888.985,213,075
8/8/20168.839.308.799.249,088,045
8/5/20168.518.688.388.678,339,225
8/4/20168.558.758.398.528,141,033
8/3/20168.258.598.188.558,981,625
8/2/20168.558.658.058.286,080,302
8/1/20169.039.068.248.4710,156,014
7/29/20168.729.248.669.178,272,040
7/28/20169.009.268.658.7911,790,491
7/27/20169.229.548.748.787,721,274
7/26/20169.059.258.989.224,860,131
7/25/20169.039.218.919.129,228,476
7/22/20169.609.609.059.107,779,221
7/21/20169.729.959.459.516,998,522
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center