Ensco PLC $50.48

up +0.73


29/8/2014 04:02 PM  |  NYSE : ESV  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESV historical data

Date Open High Low Close Volume
8/29/201449.9350.4949.6450.482,488,154
8/28/201449.9049.9749.7049.751,383,145
8/27/201449.9450.2949.6149.952,042,766
8/26/201449.9550.3849.9050.102,721,228
8/25/201450.1050.2249.6749.771,592,202
8/22/201450.3050.5049.7750.012,432,086
8/21/201450.4250.5050.0850.492,476,657
8/20/201449.2750.6549.1150.493,640,532
8/19/201449.0449.5948.8349.352,278,585
8/18/201449.0249.1648.7449.002,163,037
8/15/201448.3048.8548.1048.802,842,636
8/14/201448.5648.8348.0548.142,219,336
8/13/201449.0049.2548.2048.362,617,283
8/12/201449.6149.7448.8448.862,347,144
8/11/201449.1449.8448.8449.583,513,024
8/8/201448.6549.1748.1049.154,227,567
8/7/201448.8449.0648.1448.444,295,129
8/6/201449.3049.7148.4248.514,797,430
8/5/201450.1850.6249.0949.464,204,768
8/4/201450.3950.6049.9850.533,879,978
8/1/201450.4751.3050.1650.933,987,276
7/31/201451.1551.3050.0050.656,245,293
7/30/201452.4552.4951.2852.113,919,275
7/29/201452.5452.6052.2152.222,135,182
7/28/201453.2053.2052.1352.501,939,844
7/25/201453.0253.5252.9653.251,614,942
7/24/201454.0454.0552.9753.172,395,433
7/23/201454.2154.2153.4354.051,447,340
7/22/201454.2754.5653.9554.001,548,989
7/21/201453.6353.9753.2053.931,188,551
7/18/201454.2654.2653.5353.711,973,059
7/17/201454.8154.9554.0054.091,839,795
7/16/201454.3354.8553.9054.812,536,299
7/15/201454.1654.7353.7154.562,777,889
7/14/201453.5454.1253.4554.082,020,680
7/11/201453.3453.5552.9353.272,236,741
7/10/201453.3953.7052.7953.552,356,276
7/9/201453.8354.1053.5553.951,501,019
7/8/201453.7653.9053.0253.782,278,095
7/7/201454.5054.5653.6253.801,906,161
7/3/201454.7454.9454.1354.621,091,855
7/2/201454.8355.1054.1554.462,530,163
7/1/201455.5555.7454.6854.732,100,628
6/30/201455.2455.8555.0055.571,803,153
6/27/201454.5255.3554.3155.351,986,878
6/26/201454.7454.9654.0054.611,991,894
6/25/201454.9055.3554.5355.002,895,155
6/24/201455.4855.6254.9955.023,793,555
6/23/201455.1455.8955.1055.622,870,665
6/20/201454.4055.4254.3855.084,158,917
6/19/201454.1054.2453.4554.232,110,642
6/18/201454.1954.3553.6654.252,714,138
6/17/201453.6954.2253.3954.002,423,539
6/16/201453.3053.8753.0053.762,334,516
6/13/201453.1353.3052.7953.292,013,550
6/12/201452.4052.9452.3152.932,236,881
6/11/201452.2752.2751.8052.071,741,438
6/10/201452.0652.6852.0452.472,161,415
6/9/201452.0552.2951.9452.082,895,161
6/6/201451.9852.1151.8051.943,392,132
6/5/201452.2652.3151.3051.803,687,971
6/4/201453.4653.4652.8853.065,118,313
6/3/201452.5053.4452.3553.413,444,121
6/2/201452.6852.7952.3852.511,915,092
5/30/201452.4252.7952.4052.663,281,549
5/29/201451.6252.5951.5652.473,759,012
5/28/201451.8851.8850.9751.423,016,694
5/27/201451.7052.0751.5351.872,433,941
5/23/201451.6951.8051.2551.351,989,868
5/22/201450.8451.7050.7651.522,587,059
5/21/201450.0050.8549.9350.742,448,874
5/20/201449.6649.7949.2449.653,735,352
5/19/201450.0050.4049.6049.703,269,235
5/16/201450.0350.1849.6550.042,224,818
5/15/201450.7750.7949.2950.204,022,745
5/14/201451.5051.6650.7650.863,734,951
5/13/201451.4051.7050.9851.293,750,060
5/12/201450.8051.2750.5051.222,362,429
5/9/201451.2651.4050.4650.662,728,804
5/8/201451.3952.2551.2151.264,395,897
5/7/201451.2651.5350.6951.501,794,537
5/6/201450.7751.2550.3651.152,093,001
5/5/201449.8750.8049.7550.753,078,694
5/2/201449.9350.3349.8249.932,226,662
5/1/201450.2750.3749.7549.822,727,283
4/30/201449.9750.6849.4750.452,684,035
4/29/201451.5052.1950.1950.253,704,942
4/28/201451.9451.9950.4850.832,715,594
4/25/201451.3651.6850.8951.662,485,755
4/24/201450.4051.6350.2551.493,755,035
4/23/201450.1350.7050.0250.062,171,701
4/22/201449.8050.3649.5850.122,269,159
4/21/201449.9350.3049.4049.852,016,004
4/17/201450.1550.2749.0649.983,306,680
4/16/201451.0751.1949.3649.993,835,372
4/15/201450.4651.1050.3250.783,168,945
4/14/201449.0050.4448.7550.432,652,846
4/11/201449.1949.3448.5348.593,490,027
4/10/201449.9950.5449.2349.252,661,498
4/9/201450.8950.9749.7750.032,925,456
Trading Center