$24.12 -0.13 (%) Ensco PLC - NYSE

May. 28, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESV historical data

Date Open High Low Close Volume
5/27/201524.1424.6524.0024.253,685,446
5/26/201524.6625.1524.1624.233,576,312
5/22/201524.8125.2724.6025.082,586,676
5/21/201524.8225.7124.8025.304,736,159
5/20/201524.7124.8424.3624.505,422,785
5/19/201524.9224.9323.9424.665,881,418
5/18/201525.6225.6824.6325.265,614,364
5/15/201525.7526.0925.3625.804,896,270
5/14/201527.4927.6225.8726.024,939,341
5/13/201526.8927.5426.4927.354,725,360
5/12/201526.1127.0426.1126.794,457,749
5/11/201526.5026.6525.8826.133,796,079
5/8/201525.7926.5725.1926.515,983,733
5/7/201527.2627.2625.4725.527,824,455
5/6/201528.0028.1927.1127.186,036,982
5/5/201527.2728.4027.1627.518,214,937
5/4/201527.4627.7826.5126.804,787,919
5/1/201526.9227.5726.4527.377,715,633
4/30/201525.3827.9925.0027.2810,942,216
4/29/201524.2325.5924.0924.907,199,707
4/28/201523.8424.4723.7624.283,285,746
4/27/201524.1124.6623.9524.153,375,197
4/24/201524.2324.4923.7624.042,974,399
4/23/201524.0224.5523.8424.274,386,509
4/22/201523.9124.1623.5924.034,486,478
4/21/201524.7124.7123.7523.904,418,463
4/20/201524.7525.3224.4524.585,329,203
4/17/201525.0725.3324.6024.855,241,193
4/16/201526.3726.3724.9725.208,602,488
4/15/201525.3626.6625.0926.587,897,413
4/14/201523.8825.4223.8725.185,989,504
4/13/201524.0124.1023.2823.614,246,775
4/10/201524.0324.4023.4523.665,179,773
4/9/201522.9224.2622.9224.026,630,770
4/8/201523.5023.7622.6522.735,879,559
4/7/201523.1124.0422.9423.515,432,610
4/6/201521.9823.5721.9823.236,588,405
4/2/201521.0521.9521.0421.884,580,102
4/1/201521.1621.5521.0421.343,404,898
3/31/201520.8721.4320.7221.074,301,091
3/30/201521.3521.5820.8021.125,950,369
3/27/201521.4121.5420.9721.284,347,278
3/26/201522.2122.4821.2721.705,368,211
3/25/201521.3022.1221.0221.765,931,634
3/24/201521.0321.3820.6521.005,680,008
3/23/201521.1122.1020.9420.987,303,828
3/20/201521.2321.5420.9921.0512,145,178
3/19/201521.2621.3220.4720.805,382,104
3/18/201520.2321.8120.1121.707,402,496
3/17/201520.2920.7820.2320.387,516,019
3/16/201520.2020.7419.7820.626,664,665
3/13/201521.5421.5620.2020.469,391,776
3/12/201522.6422.7421.8021.905,435,672
3/11/201522.3122.6921.9022.446,096,687
3/10/201522.0322.8021.8122.256,988,730
3/9/201522.8323.3622.4022.476,418,862
3/6/201523.7523.8322.7322.857,296,754
3/5/201523.9124.0323.2523.896,315,530
3/4/201524.1024.2223.6124.007,423,672
3/3/201523.8424.4823.6424.146,312,776
3/2/201524.2524.3023.1723.778,790,804
2/27/201524.5824.9224.3524.477,782,810
2/26/201525.5025.8524.1624.4111,849,669
2/25/201527.0427.2126.3026.587,171,638
2/24/201528.7528.7526.6526.9711,026,966
2/23/201529.3129.3128.4028.654,303,618
2/20/201530.0830.2829.4629.763,591,527
2/19/201529.2830.2828.9330.025,016,823
2/18/201530.4730.8829.9830.065,595,854
2/17/201529.9131.1529.3731.075,619,253
2/13/201530.2330.3029.6230.034,063,441
2/12/201530.0130.5729.4729.623,953,495
2/11/201529.8130.1029.1429.534,854,582
2/10/201531.7931.7929.7630.416,555,681
2/9/201530.3132.2830.2531.935,837,753
2/6/201529.5830.4029.5630.194,878,739
2/5/201528.8029.4828.4729.373,941,286
2/4/201529.3829.4527.8928.385,555,903
2/3/201529.4330.0629.2529.945,872,209
2/2/201528.5428.9827.6128.895,422,250
1/30/201527.1528.3326.7128.045,510,752
1/29/201527.9028.0026.7227.434,159,435
1/28/201528.8928.8927.8727.964,423,707
1/27/201528.7029.6528.4628.914,976,381
1/26/201528.7829.3228.5329.143,669,089
1/23/201529.7330.1128.6228.664,153,464
1/22/201530.5030.6329.2629.884,418,963
1/21/201528.9630.3428.9030.274,913,964
1/20/201528.8128.8827.7328.624,842,104
1/16/201527.9229.4827.8628.996,796,724
1/15/201528.9129.2927.6027.655,107,846
1/14/201528.7829.0827.5028.367,586,914
1/13/201528.5029.3428.1729.104,547,628
1/12/201528.6428.6427.7628.374,033,956
1/9/201529.2629.4628.3729.274,063,368
1/8/201528.3529.1327.9429.116,952,502
1/7/201528.4128.7527.5328.204,384,339
1/6/201528.0228.8127.8227.996,898,877
1/5/201529.7129.7128.0328.185,427,863
1/2/201529.7430.5029.3830.172,819,023
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center