$9.72 0.00 (%) Ensco PLC - New York Stock Exchange, Inc.

May. 23, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center