$7.75 +0.49 (%) Ensco PLC - New York Stock Exchange, Inc.

Sep. 28, 2016 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESV historical data

Date Open High Low Close Volume
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
7/20/20169.639.889.469.725,836,375
7/19/201610.0310.159.759.827,056,376
7/18/201610.2110.379.9710.344,724,800
7/15/201610.5410.5410.2510.283,806,182
7/14/201610.4210.6810.2910.435,803,100
7/13/201610.7310.8910.1110.338,041,826
7/12/201610.1610.8910.1510.809,225,568
7/11/201610.2510.499.829.886,800,963
7/8/201610.0310.6510.0310.1810,487,114
7/7/201610.0010.759.779.898,338,057
7/6/20169.669.889.419.868,346,529
7/5/201610.3310.439.489.817,116,805
7/1/20169.6310.749.5610.677,729,686
6/30/20169.849.899.329.7112,436,108
6/29/20169.8410.129.629.9210,797,262
6/28/20169.439.909.439.638,081,607
6/27/20169.759.769.009.079,397,161
6/24/201610.0610.499.879.948,024,928
6/23/201610.6410.8910.4910.787,841,238
6/22/201610.7410.9810.3410.375,844,198
6/21/201610.3710.7110.0610.576,911,991
6/20/201610.5610.6510.1810.375,466,732
6/17/20169.9910.629.9810.3016,782,004
6/16/201610.1410.179.669.945,979,108
6/15/201610.2910.8210.1410.326,149,435
6/14/201610.3210.6910.1010.424,760,490
6/13/201610.3910.8110.2410.464,242,383
6/10/201610.9111.0110.5210.535,077,627
6/9/201611.0511.2810.9011.247,127,478
6/8/201611.1611.4311.0111.238,074,996
6/7/201610.6011.0810.4810.938,603,134
6/6/20169.4810.669.4310.609,824,834
6/3/20169.389.489.149.345,013,418
6/2/20169.549.649.189.386,468,321
6/1/20169.709.749.079.657,018,115
5/31/20169.7710.139.739.897,194,546
5/27/20169.369.769.329.737,233,554
5/26/201610.2510.289.429.436,599,263
5/25/20169.6710.149.6410.049,932,785
5/24/20169.849.849.489.576,038,977
5/23/201610.0410.109.559.728,478,811
5/20/20169.7810.209.6210.167,944,522
5/19/20169.9010.129.649.739,486,616
5/18/201610.7811.0310.0110.128,075,182
5/17/201610.6311.2010.5110.786,441,353
5/16/201610.5511.0710.5210.645,569,032
5/13/201610.3710.6710.2010.287,426,302
5/12/201610.7510.9510.2810.468,390,093
5/11/201610.5110.8510.2510.588,095,777
5/10/201610.3610.6410.2610.536,141,931
5/9/201610.5410.619.9010.238,497,001
5/6/201610.1411.0210.1210.789,167,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center