Ensco PLC $53.25

up +0.08


25/7/2014 04:01 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
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
4/8/201450.3350.9550.1350.643,020,552
4/7/201451.1851.2550.0150.273,406,011
4/4/201451.5851.6450.7751.103,882,088
4/3/201452.2752.2750.9351.094,153,191
4/2/201452.5053.0452.0952.112,602,721
4/1/201452.8353.0751.9752.462,202,908
3/31/201453.2853.4252.6752.781,932,228
3/28/201452.8253.4052.2552.892,078,065
3/27/201452.0752.9952.0652.572,689,153
3/26/201451.9252.6451.9252.063,118,462
3/25/201451.0951.8650.5151.823,227,929
3/24/201451.2551.4450.5050.752,328,059
3/21/201450.7551.4550.7050.994,243,913
3/20/201449.6750.7149.4250.323,010,363
3/19/201449.1849.9949.0849.622,775,736
3/18/201448.4249.0948.2748.972,787,935
3/17/201448.4748.7447.8548.143,569,339
3/14/201448.8349.1148.2948.353,242,943
3/13/201450.4050.5448.6248.865,111,228
3/12/201450.7051.0049.8550.323,011,709
3/11/201451.7552.0350.8450.982,096,179
3/10/201451.8751.9351.0251.462,064,919
3/7/201452.2152.4451.4051.942,128,428
3/6/201452.1452.4351.7051.942,280,745
3/5/201452.3452.8052.1152.722,186,185
Trading Center