FinancialContent is the trusted provider of stock market information to the media industry.
ENSCO Plc (NY: ESV)
8.460 USD  +0.850 (+11.17%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 26, 2019 7.800 8.720 7.740 8.460 10,787,587 +0.85(+11.17%)
Jun 25, 2019 7.660 7.820 7.470 7.610 4,787,140 -0.12(-1.55%)
Jun 24, 2019 7.810 7.930 7.680 7.730 6,127,836 -0.06(-0.77%)
Jun 21, 2019 7.930 8.280 7.560 7.790 9,562,900 -0.07(-0.89%)
Jun 20, 2019 7.610 8.260 7.560 7.860 9,424,656 +0.52(+7.08%)
Jun 19, 2019 7.350 7.630 7.190 7.340 6,952,089 -0.03(-0.41%)
Jun 18, 2019 6.960 7.465 6.845 7.370 7,746,499 +0.46(+6.66%)
Jun 17, 2019 6.610 6.910 6.540 6.910 5,413,773 +0.29(+4.38%)
Jun 14, 2019 7.340 7.440 6.610 6.620 8,658,500 -0.73(-9.93%)
Jun 13, 2019 7.370 7.460 7.070 7.350 10,862,665 +0.19(+2.65%)
Jun 12, 2019 7.440 7.460 7.010 7.160 7,907,941 -0.44(-5.79%)
Jun 11, 2019 7.850 7.880 7.470 7.600 13,360,592 -0.23(-2.94%)
Jun 10, 2019 8.010 8.230 7.745 7.830 10,309,114 -0.29(-3.57%)
Jun 07, 2019 8.070 8.216 7.730 8.120 6,024,000 -0.01(-0.12%)
Jun 06, 2019 8.170 8.420 7.690 8.130 11,661,609 -0.10(-1.22%)
Jun 05, 2019 8.680 8.820 8.120 8.230 9,139,950 -0.51(-5.84%)
Jun 04, 2019 8.880 9.155 8.700 8.740 7,524,338 -0.03(-0.34%)
Jun 03, 2019 8.430 9.000 8.430 8.770 9,229,841 +0.40(+4.78%)
May 31, 2019 8.800 9.009 8.290 8.370 10,450,000 -0.77(-8.42%)
May 30, 2019 9.090 9.740 9.000 9.140 12,794,830 +0.05(+0.55%)
May 29, 2019 8.520 9.150 8.300 9.090 10,800,966 +0.31(+3.53%)
May 28, 2019 8.660 8.910 8.530 8.780 8,212,527 +0.15(+1.74%)
May 24, 2019 9.040 9.090 8.480 8.630 7,246,500 -0.22(-2.49%)
May 23, 2019 9.600 9.600 8.810 8.850 8,917,373 -1.16(-11.59%)
May 22, 2019 10.22 10.53 9.930 10.01 5,371,428 -0.36(-3.47%)
May 21, 2019 10.27 10.59 10.07 10.37 6,092,400 +0.14(+1.37%)
May 20, 2019 10.76 10.77 10.03 10.23 7,195,423 -0.63(-5.80%)
May 17, 2019 11.21 11.39 10.86 10.86 5,390,700 -0.31(-2.78%)
May 16, 2019 11.39 11.67 11.08 11.17 5,580,042 -0.15(-1.33%)
May 15, 2019 11.23 11.38 11.05 11.32 5,239,627 -0.19(-1.65%)
May 14, 2019 11.04 11.75 11.00 11.51 5,496,001 +0.61(+5.60%)
May 13, 2019 11.54 11.67 10.67 10.90 7,969,954 -0.81(-6.92%)
May 10, 2019 12.07 12.17 11.44 11.71 6,621,300 -0.43(-3.54%)
May 09, 2019 12.10 12.25 11.87 12.14 3,821,870 -0.19(-1.54%)
May 08, 2019 12.11 12.49 12.10 12.33 6,063,979 +0.25(+2.07%)
May 07, 2019 12.84 12.84 11.97 12.08 6,367,601 -1.06(-8.07%)
May 06, 2019 12.73 13.16 12.63 13.14 6,224,175 -0.07(-0.53%)
May 03, 2019 12.83 13.27 12.80 13.21 6,390,200 +0.69(+5.51%)
May 02, 2019 13.21 13.38 11.85 12.52 11,527,187 -0.71(-5.37%)
May 01, 2019 13.93 14.16 13.22 13.23 9,199,779 -0.74(-5.30%)
Apr 30, 2019 15.59 15.59 13.89 13.97 10,006,306 -1.39(-9.05%)
Apr 29, 2019 15.69 15.75 15.23 15.36 3,134,364 -0.40(-2.54%)
Apr 26, 2019 15.56 15.89 15.33 15.76 4,402,500 +0.02(+0.13%)
Apr 25, 2019 16.37 16.46 15.73 15.74 4,212,332 -0.60(-3.67%)
Apr 24, 2019 17.22 17.35 16.31 16.34 7,148,902 -0.88(-5.11%)
Apr 23, 2019 16.16 17.22 16.10 17.22 8,999,630 +1.08(+6.69%)
Apr 22, 2019 15.57 16.30 15.39 16.14 5,605,258 +0.86(+5.63%)
Apr 18, 2019 14.66 15.32 14.66 15.28 5,429,800 +0.61(+4.16%)
Apr 17, 2019 15.32 15.60 14.55 14.67 6,161,157 -0.59(-3.87%)
Apr 16, 2019 15.13 15.30 14.58 15.26 6,933,220 +0.41(+2.76%)
Apr 15, 2019 15.54 15.61 14.84 14.85 10,495,634 -0.91(-5.77%)
Apr 12, 2019 16.81 16.90 15.75 15.76 8,237,000 -0.61(-3.73%)
Apr 11, 2019 15.70 16.46 15.19 16.37 7,659,121 +12.40(+312.34%)
Apr 10, 2019 4.050 4.080 3.930 3.970 56,385,012 -0.04(-1.00%)
Apr 09, 2019 3.980 4.130 3.930 4.010 16,332,056 +0.04(+1.01%)
Apr 08, 2019 4.090 4.100 3.950 3.970 16,788,061 -0.06(-1.49%)
Apr 05, 2019 4.050 4.090 3.930 4.030 16,161,200 +0.01(+0.25%)
Apr 04, 2019 4.010 4.080 3.890 4.020 10,521,354 +0.02(+0.50%)
Apr 03, 2019 4.220 4.250 3.980 4.000 13,033,618 -0.18(-4.31%)
Apr 02, 2019 4.070 4.210 4.020 4.180 12,505,523 +0.10(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.