$8.47 -0.83 (%) Ensco PLC - NYSE

Feb. 9, 2016 | 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
2/8/20169.439.749.159.307,910,838
2/5/20169.3610.889.319.8511,214,934
2/4/20169.1510.249.159.749,911,462
2/3/20168.999.158.339.087,321,286
2/2/20169.059.108.718.817,244,901
2/1/20169.429.639.089.398,014,618
1/29/20169.269.808.919.7810,388,881
1/28/20169.399.528.939.377,465,197
1/27/20169.079.358.858.988,538,876
1/26/20169.169.408.779.1811,200,207
1/25/20169.249.528.818.869,318,463
1/22/201610.4610.588.979.5710,926,686
1/21/20169.7710.429.519.978,132,163
1/20/20169.029.988.859.8511,812,575
1/19/201610.3510.359.239.428,210,307
1/15/201610.4510.549.8810.305,773,318
1/14/201610.6411.2110.2611.018,296,570
1/13/201611.5711.8110.5910.6210,183,727
1/12/201611.9812.1010.7211.3410,175,583
1/11/201612.7512.8811.4211.778,532,429
1/8/201613.0513.1312.5812.796,152,621
1/7/201613.0813.1912.5913.0110,594,458
1/6/201614.2914.3012.6013.5014,343,700
1/5/201615.6715.7514.7714.896,941,027
1/4/201615.3816.1015.0815.896,917,803
12/31/201514.8115.4614.8015.393,781,844
12/30/201514.8815.4114.8014.893,353,542
12/29/201515.4115.5714.9815.293,240,376
12/28/201515.5315.6714.9014.974,117,854
12/24/201516.3916.4815.9015.962,713,096
12/23/201515.6216.4715.4016.418,583,996
12/22/201514.3515.4114.3515.307,457,701
12/21/201514.3414.7714.1414.407,836,987
12/18/201515.2915.3614.1814.3111,423,835
12/17/201515.9416.0715.1615.395,834,183
12/16/201516.0916.5415.8216.005,618,009
12/15/201515.4416.5615.3616.409,207,875
12/14/201514.9715.2914.6115.197,027,291
12/11/201514.8115.1614.5314.966,518,586
12/10/201514.7915.2714.7215.075,138,485
12/9/201515.3815.5814.5014.866,291,168
12/8/201515.1315.6415.0115.175,545,236
12/7/201515.1415.5715.0015.546,521,913
12/4/201516.2216.3715.5615.806,802,323
12/3/201516.4516.9016.4116.565,655,786
12/2/201517.0317.4016.2816.355,303,140
12/1/201517.0417.5116.9217.255,184,078
11/30/201516.9517.4316.7817.125,065,594
11/27/201517.1017.3916.6416.741,992,769
11/25/201517.0417.4716.6317.364,771,867
11/24/201517.2217.7416.9417.274,859,735
11/23/201516.7317.1216.5616.933,375,577
11/20/201517.2517.4616.7116.834,044,352
11/19/201517.7417.9016.8917.205,180,575
11/18/201517.5818.3217.5317.916,234,513
11/17/201517.6617.8017.1717.215,280,186
11/16/201517.4217.9117.2717.754,917,127
11/13/201516.9417.6416.8817.507,138,151
11/12/201517.0017.4716.7917.036,268,533
11/11/201518.3218.3817.0917.405,524,435
11/10/201518.0718.6917.9118.295,074,968
11/9/201517.9418.6017.7918.296,597,730
11/6/201518.0818.5817.8318.066,244,228
11/5/201518.1118.5617.8318.307,494,474
11/4/201518.2818.5017.9618.346,697,144
11/3/201518.0518.9317.9518.257,565,038
11/2/201516.5618.0016.5317.968,015,230
10/30/201516.0116.8915.7916.636,789,585
10/29/201515.2916.9915.2815.877,580,454
10/28/201515.3516.0715.1615.687,372,265
10/27/201515.1215.6514.9615.275,675,351
10/26/201516.3516.4315.3715.515,465,661
10/23/201516.5016.7915.9916.336,471,890
10/22/201516.4916.9416.3716.614,870,345
10/21/201516.4516.6016.0816.215,206,094
10/20/201516.4116.8216.0616.665,565,631
10/19/201516.2616.6415.9516.084,150,510
10/16/201516.7416.9715.8616.595,988,829
10/15/201516.5416.8316.1016.734,794,565
10/14/201516.3017.0116.1716.835,830,981
10/13/201515.9316.4815.7416.225,147,419
10/12/201516.8316.8415.9716.096,901,518
10/9/201516.3917.0016.0516.848,321,621
10/8/201516.0516.4015.4316.296,673,429
10/7/201516.6516.8415.3716.069,057,721
10/6/201515.7116.6215.4316.2010,509,726
10/5/201514.8516.1314.5215.6011,030,955
10/2/201513.3514.6013.2614.5711,060,496
10/1/201514.4414.7413.2613.538,387,394
9/30/201514.3214.6213.7614.087,483,388
9/29/201513.5714.3113.5414.257,177,128
9/28/201514.1614.2713.4213.578,661,808
9/25/201514.7914.9314.2114.495,187,033
9/24/201514.5415.0214.4614.657,969,306
9/23/201515.1215.3414.5614.656,848,981
9/22/201515.0315.6014.9515.075,863,445
9/21/201515.5715.7615.1015.475,490,630
9/18/201516.1616.4815.2515.449,315,742
9/17/201517.0317.3616.6716.876,826,838
9/16/201516.5917.4616.4317.128,017,675
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center