$23.36 -1.11 (%) Ensco PLC - NYSE

Mar. 2, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESV historical data

Date Open High Low Close Volume
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
11/21/201439.7740.2339.4239.873,609,742
11/20/201438.7239.4238.6039.142,516,136
11/19/201439.1139.1838.1538.722,519,565
11/18/201439.4139.8239.0339.182,742,360
11/17/201438.5539.5338.2739.483,595,887
11/14/201439.0039.3338.2238.784,593,369
11/13/201438.9239.4637.8638.765,839,226
11/12/201439.2439.9639.0139.274,822,972
11/11/201440.0940.4239.1839.435,572,102
11/10/201441.6441.9939.7139.924,025,624
11/7/201440.2741.5440.2741.314,279,562
11/6/201439.6740.5438.9840.503,356,745
11/5/201438.9240.2838.6040.014,031,545
11/4/201439.3839.4938.3938.604,415,941
11/3/201440.7841.4939.9440.113,906,986
10/31/201439.9840.6139.2340.594,727,681
10/30/201439.2840.2538.3339.955,309,727
10/29/201439.3239.8338.2238.713,504,466
10/28/201438.0039.0337.1638.913,132,339
10/27/201438.0638.1737.0037.513,161,172
10/24/201439.3339.4938.3038.882,409,053
10/23/201438.6840.3538.3439.563,870,900
10/22/201439.4640.0738.0538.093,262,533
10/21/201438.5439.4138.1639.345,734,822
10/20/201437.8038.3236.8338.165,178,446
10/17/201438.6539.5137.4037.785,538,019
10/16/201437.4638.9036.9638.127,920,192
10/15/201437.4638.3636.7938.157,834,660
10/14/201437.0138.5536.7037.606,377,149
10/13/201437.3438.2936.6937.006,361,254
10/10/201437.1037.7535.9637.227,131,399
10/9/201438.2438.3436.9337.104,655,593
10/8/201438.5838.5836.7838.526,828,906
10/7/201438.4040.0638.3638.695,815,582
10/6/201438.3639.0837.9638.525,493,311
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center