$24.58 0.00 (%) Ensco PLC - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESV historical data

Date Open High Low Close Volume
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
12/31/201430.0830.4029.5929.953,880,507
12/30/201430.4530.9429.7630.454,480,373
12/29/201430.5631.3030.3730.723,615,440
12/26/201430.7031.1930.1130.503,020,316
12/24/201431.0831.1829.9430.392,477,815
12/23/201432.3632.4930.8431.286,425,533
12/22/201432.9533.2431.1632.007,048,630
12/19/201430.2832.8030.0432.7716,918,047
12/18/201429.3029.9728.8029.919,426,378
12/17/201427.4029.4727.2528.437,356,278
12/16/201426.2428.3625.8827.217,962,033
12/15/201427.2227.7326.2526.417,764,692
12/12/201427.2128.1627.0127.045,575,218
12/11/201428.0528.9527.7827.845,835,911
12/10/201429.1429.2427.8828.127,227,664
12/9/201428.6430.0228.6029.757,722,886
12/8/201430.5330.6728.5828.818,401,756
12/5/201431.2931.6430.1531.077,589,685
12/4/201432.4632.6030.9831.466,773,494
12/3/201433.1534.0032.9033.385,208,904
12/2/201433.6134.3532.9233.106,330,529
12/1/201433.6434.2132.3033.876,847,017
11/28/201435.3935.5533.2333.806,040,970
11/26/201439.3339.4037.0237.156,018,259
11/25/201439.9840.1939.2439.884,605,705
11/24/201439.8440.1739.2339.904,214,767
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center