$9.94 0.00 (%) Ensco PLC - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESV historical data

Date Open High Low Close Volume
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
5/5/201610.8310.9710.1510.298,658,977
5/4/201610.8511.0010.3610.498,876,295
5/3/201611.4211.5410.5610.7911,723,123
5/2/201611.9411.9911.2611.6813,366,728
4/29/201611.8612.2011.4211.9613,155,852
4/28/201611.6712.3611.4411.6311,335,929
4/27/201611.7512.1011.6611.9412,589,742
4/26/201611.3711.6510.8811.608,644,571
4/25/201611.8711.9211.1711.278,155,936
4/22/201611.2012.1511.1511.9010,400,988
4/21/201611.4011.6311.0711.1611,183,614
4/20/201611.1611.7310.9711.3011,912,593
4/19/201610.4211.4110.2111.3428,786,749
4/18/20169.6810.179.5710.0822,095,664
4/15/201610.5910.059.459.9098,476,526
4/14/201611.2811.3510.3010.598,239,965
4/13/201611.1111.5711.0611.1411,351,369
4/12/20169.9311.229.6811.0812,587,163
4/11/20169.559.869.509.744,881,196
4/8/20169.469.699.399.477,362,360
4/7/20169.719.869.079.237,140,105
4/6/20169.8710.079.429.698,787,795
4/5/20169.389.889.379.787,662,191
4/4/20169.7310.049.429.556,664,260
4/1/201610.0910.099.499.6511,641,205
3/31/201610.1710.5410.1010.378,736,623
3/30/201610.5810.729.9110.1812,190,155
3/29/201610.3710.529.6610.3051,307,639
3/28/201610.2710.9310.2210.728,079,464
3/24/201610.1710.7910.0510.605,397,110
3/23/201610.8811.0310.2010.486,452,052
3/22/201610.8711.1610.7311.014,908,825
3/21/201611.1811.4010.8911.334,809,023
3/18/201611.4711.6010.9911.2714,510,135
3/17/201611.4111.5810.9811.388,533,814
3/16/201611.0211.6011.0111.268,663,394
3/15/201610.6510.9610.3410.916,607,938
3/14/201610.9011.3410.6110.967,781,614
3/11/201611.1511.5410.9711.197,637,203
3/10/201610.4211.2710.0810.9713,979,855
3/9/201611.1211.229.9910.4812,649,698
3/8/201612.2612.2910.5010.8515,890,752
3/7/201612.2613.0412.1912.4515,341,962
3/4/201611.0312.9010.8312.3622,046,484
3/3/20169.5511.069.5010.9315,892,595
3/2/20168.629.608.529.5811,709,730
3/1/20168.798.818.008.6611,301,656
2/29/20168.478.958.408.6722,879,174
2/26/20168.059.078.048.4114,314,781
2/25/20168.298.297.257.8815,456,559
2/24/20168.108.327.528.2813,500,646
2/23/20168.609.048.308.327,011,036
2/22/20168.488.988.328.738,216,664
2/19/20168.418.628.008.227,112,359
2/18/20169.049.048.208.599,360,637
2/17/20168.589.208.528.878,352,083
2/16/20168.658.658.068.535,428,302
2/12/20168.228.568.078.3810,442,809
2/11/20167.928.337.658.059,491,314
2/10/20168.478.778.088.096,877,456
2/9/20169.069.228.368.477,842,288
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center