ENSCO plc Historical Stock Prices

ESV 
$50.01
*  
0.48
0.95%
Get ESV Alerts
*Delayed - data as of Aug. 22, 2014 15:34 ET  -  Find a broker to begin trading ESV now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ESV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
15:34  50.34  50.50  49.77  50.01 1,616,702
08/21/2014 50.42 50.5 50.08 50.49 2,476,307
08/20/2014 49.27 50.65 49.11 50.49 3,640,482
08/19/2014 49.04 49.59 48.83 49.35 2,278,050
08/18/2014 49.02 49.16 48.735 49 2,162,637
08/15/2014 48.3 48.85 48.1 48.8 2,842,448
08/14/2014 48.56 48.83 48.05 48.14 2,218,624
08/13/2014 49 49.25 48.2 48.36 2,616,983
08/12/2014 49.61 49.74 48.84 48.86 2,346,449
08/11/2014 49.14 49.84 48.84 49.58 3,508,589
08/08/2014 48.65 49.17 48.1 49.15 4,226,882
08/07/2014 48.84 49.06 48.14 48.44 4,295,029
08/06/2014 49.3 49.71 48.42 48.51 4,794,820
08/05/2014 50.18 50.62 49.085 49.46 4,204,688
08/04/2014 50.39 50.6 49.98 50.53 3,879,928
08/01/2014 50.47 51.3 50.16 50.93 3,987,276
07/31/2014 51.15 51.3 50 50.65 6,244,330
07/30/2014 52.45 52.49 51.28 52.11 3,919,275
07/29/2014 52.54 52.6 52.21 52.22 2,135,182
07/28/2014 53.2 53.2 52.13 52.5 1,939,338
07/25/2014 53.02 53.52 52.9556 53.25 1,613,542
07/24/2014 54.04 54.05 52.97 53.17 2,394,533
07/23/2014 54.21 54.21 53.43 54.05 1,447,320
07/22/2014 54.27 54.56 53.95 54 1,548,639
07/21/2014 53.63 53.97 53.2 53.93 1,188,301
07/18/2014 54.26 54.26 53.53 53.71 1,972,859
07/17/2014 54.81 54.95 54 54.09 1,839,695
07/16/2014 54.33 54.85 53.9 54.81 2,536,299
07/15/2014 54.16 54.7299 53.71 54.56 2,777,889
07/14/2014 53.54 54.12 53.45 54.08 2,020,402
07/11/2014 53.34 53.55 52.93 53.27 2,236,741
07/10/2014 53.39 53.7 52.79 53.55 2,355,639
07/09/2014 53.83 54.1 53.55 53.95 1,500,519
07/08/2014 53.76 53.9 53.0222 53.78 2,278,095
07/07/2014 54.5 54.56 53.62 53.8 1,905,836
07/03/2014 54.74 54.94 54.13 54.62 1,091,855
07/02/2014 54.83 55.1 54.15 54.46 2,529,663
07/01/2014 55.55 55.7398 54.68 54.73 2,100,568
06/30/2014 55.24 55.85 55 55.57 1,802,033
06/27/2014 54.52 55.35 54.31 55.35 1,986,878
06/26/2014 54.74 54.96 54 54.61 1,991,894
06/25/2014 54.9 55.347 54.53 55 2,895,026
06/24/2014 55.48 55.62 54.99 55.02 3,792,760
06/23/2014 55.14 55.887 55.1 55.62 2,870,580
06/20/2014 54.4 55.42 54.38 55.08 4,158,417
06/19/2014 54.1 54.24 53.45 54.23 2,110,642
06/18/2014 54.19 54.345 53.66 54.25 2,713,838
06/17/2014 53.69 54.2199 53.3899 54 2,422,901
06/16/2014 53.3 53.87 53 53.76 2,332,946
06/13/2014 53.13 53.3 52.79 53.29 2,012,822
06/12/2014 52.4 52.94 52.31 52.93 2,236,831
06/11/2014 52.27 52.27 51.8001 52.07 1,741,438
06/10/2014 52.06 52.68 52.04 52.47 2,161,415
06/09/2014 52.05 52.29 51.94 52.08 2,895,161
06/06/2014 51.98 52.11 51.8 51.94 3,391,325
06/05/2014 52.26 52.31 51.3 51.8 3,687,971
06/04/2014 53.46 53.46 52.88 53.06 5,118,313
06/03/2014 52.5 53.44 52.35 53.41 3,443,341
06/02/2014 52.68 52.79 52.38 52.51 1,914,722
05/30/2014 52.42 52.79 52.4 52.66 3,286,326
05/29/2014 51.62 52.59 51.555 52.47 3,756,910
05/28/2014 51.88 51.88 50.97 51.42 3,015,594
05/27/2014 51.7 52.07 51.53 51.87 2,432,941
05/23/2014 51.69 51.8 51.25 51.35 1,989,568
05/22/2014 50.84 51.7 50.76 51.52 2,587,039
05/21/2014 50 50.85 49.93 50.74 2,448,709
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?