$16.58 -0.05 (%) Ensco PLC - NYSE

Jul. 31, 2015 | 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
7/31/201516.5417.0616.4416.589,818,610
7/30/201518.0418.3916.2516.6311,240,434
7/29/201517.4618.3417.3918.0011,012,281
7/28/201517.3517.9016.9617.609,426,290
7/27/201516.9117.4116.1317.086,903,960
7/24/201518.1918.2217.1117.376,176,329
7/23/201518.3418.6317.8918.285,908,503
7/22/201518.2718.6118.0518.236,882,421
7/21/201518.3819.1018.2018.516,883,639
7/20/201519.0119.1918.1218.258,514,597
7/17/201520.1120.2118.9619.037,578,178
7/16/201520.2120.4819.8520.324,788,404
7/15/201520.8021.1419.8320.017,143,200
7/14/201520.8121.8420.5621.195,652,147
7/13/201520.3921.0020.2920.874,815,358
7/10/201521.1421.4420.3120.395,066,604
7/9/201521.1921.5120.9420.984,349,536
7/8/201521.3521.6320.2920.687,371,862
7/7/201520.9821.8320.3721.599,887,322
7/6/201520.9921.4420.7121.024,700,266
7/2/201521.6422.0821.3621.485,784,429
7/1/201522.1822.2121.1921.425,948,347
6/30/201522.3622.7922.1822.275,890,990
6/29/201522.1122.7722.0122.224,321,922
6/26/201521.6722.5421.3922.5214,757,697
6/25/201522.4622.5721.5621.785,463,504
6/24/201522.4522.9022.3522.543,550,767
6/23/201522.5223.1722.4322.644,143,276
6/22/201522.3622.8422.0422.564,629,525
6/19/201522.0222.3421.6322.319,554,951
6/18/201523.5623.6422.0022.247,594,932
6/17/201523.6123.8623.2223.453,044,643
6/16/201523.2923.4423.0023.253,073,253
6/15/201523.2323.6923.0223.283,433,973
6/12/201523.6823.9023.4523.542,407,152
6/11/201524.5324.6023.7623.924,572,429
6/10/201524.4524.7624.2024.674,233,052
6/9/201524.5824.7423.8823.894,090,756
6/8/201524.2224.8124.0524.204,064,109
6/5/201523.5224.6023.5124.376,702,812
6/4/201523.8324.1523.7423.743,197,027
6/3/201524.2124.8124.0024.364,421,249
6/2/201523.6024.8723.5824.465,130,749
6/1/201523.4423.6723.2123.404,686,885
5/29/201523.9824.2323.5023.505,495,750
5/28/201524.1724.1923.6224.024,032,767
5/27/201524.1424.6524.0024.253,685,446
5/26/201524.6625.1524.1624.233,576,312
5/22/201524.8125.2724.6025.082,586,676
5/21/201524.8225.7124.8025.304,736,159
5/20/201524.7124.8424.3624.505,422,785
5/19/201524.9224.9323.9424.665,881,418
5/18/201525.6225.6824.6325.265,614,364
5/15/201525.7526.0925.3625.804,896,270
5/14/201527.4927.6225.8726.024,939,341
5/13/201526.8927.5426.4927.354,725,360
5/12/201526.1127.0426.1126.794,457,749
5/11/201526.5026.6525.8826.133,796,079
5/8/201525.7926.5725.1926.515,983,733
5/7/201527.2627.2625.4725.527,824,455
5/6/201528.0028.1927.1127.186,036,982
5/5/201527.2728.4027.1627.518,214,937
5/4/201527.4627.7826.5126.804,787,919
5/1/201526.9227.5726.4527.377,715,633
4/30/201525.3827.9925.0027.2810,942,216
4/29/201524.2325.5924.0924.907,199,707
4/28/201523.8424.4723.7624.283,285,746
4/27/201524.1124.6623.9524.153,375,197
4/24/201524.2324.4923.7624.042,974,399
4/23/201524.0224.5523.8424.274,386,509
4/22/201523.9124.1623.5924.034,486,478
4/21/201524.7124.7123.7523.904,418,463
4/20/201524.7525.3224.4524.585,329,203
4/17/201525.0725.3324.6024.855,241,193
4/16/201526.3726.3724.9725.208,602,488
4/15/201525.3626.6625.0926.587,897,413
4/14/201523.8825.4223.8725.185,989,504
4/13/201524.0124.1023.2823.614,246,775
4/10/201524.0324.4023.4523.665,179,773
4/9/201522.9224.2622.9224.026,630,770
4/8/201523.5023.7622.6522.735,879,559
4/7/201523.1124.0422.9423.515,432,610
4/6/201521.9823.5721.9823.236,588,405
4/2/201521.0521.9521.0421.884,580,102
4/1/201521.1621.5521.0421.343,404,898
3/31/201520.8721.4320.7221.074,301,091
3/30/201521.3521.5820.8021.125,950,369
3/27/201521.4121.5420.9721.284,347,278
3/26/201522.2122.4821.2721.705,368,211
3/25/201521.3022.1221.0221.765,931,634
3/24/201521.0321.3820.6521.005,680,008
3/23/201521.1122.1020.9420.987,303,828
3/20/201521.2321.5420.9921.0512,145,178
3/19/201521.2621.3220.4720.805,382,104
3/18/201520.2321.8120.1121.707,402,496
3/17/201520.2920.7820.2320.387,516,019
3/16/201520.2020.7419.7820.626,664,665
3/13/201521.5421.5620.2020.469,391,776
3/12/201522.6422.7421.8021.905,435,672
3/11/201522.3122.6921.9022.446,096,687
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!