$32.77 +2.86 (%) Ensco PLC - NYSE

Dec. 19, 2014 | 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
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
10/3/201439.3539.4237.7338.266,682,963
10/2/201439.3739.6038.3839.3011,640,309
10/1/201441.1441.4339.5239.606,578,942
9/30/201441.8841.9640.9141.314,641,647
9/29/201442.0042.3541.7842.063,592,227
9/26/201441.8642.5841.6642.464,066,242
9/25/201442.3342.3841.8241.914,243,640
9/24/201443.4143.4342.1342.458,188,956
9/23/201443.7344.0243.3843.454,281,499
9/22/201444.1544.1543.6043.764,481,980
9/19/201445.1245.1844.1944.506,940,820
9/18/201445.4345.4544.5044.904,191,386
9/17/201446.0646.1145.1545.314,344,748
9/16/201446.0246.7745.8645.964,047,954
9/15/201446.1546.5145.7546.073,220,095
9/12/201447.9847.9846.2146.256,992,155
9/11/201446.9448.4146.6148.194,852,776
9/10/201446.9047.3646.4647.144,663,239
9/9/201446.9347.5046.6746.933,999,882
9/8/201447.4647.4646.9246.934,308,454
9/5/201447.4447.6346.4347.466,157,699
9/4/201448.2948.3847.3447.544,671,806
9/3/201449.2549.7349.1249.202,896,813
9/2/201450.2650.3148.8248.933,191,613
8/29/201449.9350.4949.6450.482,488,154
8/28/201449.9049.9749.7049.751,383,420
8/27/201449.9450.2949.6149.952,042,986
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center