ENSCO plc Historical Stock Prices

ESV 
$17.03
*  
1.58
10.23%
Get ESV Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading ESV now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.90  17.05  15.76  17.03 9,387,585
08/26/2015 15.4 15.58 14.98 15.45 7,915,589
08/25/2015 15.82 15.86 15.04 15.04 6,445,178
08/24/2015 14.6 15.8 14.2 15.06 9,667,299
08/21/2015 15.97 16.5 15.557 15.57 8,005,659
08/20/2015 16.19 16.43 15.75 15.78 4,620,809
08/19/2015 16.63 16.85 16.05 16.15 4,879,919
08/18/2015 16.65 16.95 16.5 16.82 3,105,289
08/17/2015 16.58 16.995 16.4 16.75 3,773,029
08/14/2015 17.11 17.5 16.41 16.6 5,267,273
08/13/2015 17.72 17.99 16.85 17.1 3,932,174
08/12/2015 17.77 18.28 17.53 18 6,697,084
08/11/2015 17.5 17.94 17.22 17.76 5,863,451
08/10/2015 16.72 18.315 16.57 18.12 9,854,991
08/07/2015 17 17.56 16.6 16.7 9,120,434
08/06/2015 16.13 17.39 15.66 17.17 8,926,797
08/05/2015 16.69 16.83 15.93 16.15 7,538,284
08/04/2015 16.72 16.87 16 16.06 4,967,271
08/03/2015 16.4 17.4499 16.22 16.37 11,584,960
07/31/2015 16.54 17.06 16.44 16.58 9,818,510
07/30/2015 18.04 18.39 16.25 16.63 11,240,430
07/29/2015 17.46 18.34 17.39 18 11,011,830
07/28/2015 17.35 17.9 16.96 17.6 9,426,040
07/27/2015 16.91 17.41 16.125 17.08 6,903,960
07/24/2015 18.19 18.22 17.105 17.37 6,176,329
07/23/2015 18.34 18.63 17.89 18.28 5,908,503
07/22/2015 18.27 18.605 18.05 18.23 6,881,721
07/21/2015 18.38 19.1 18.2 18.51 6,883,639
07/20/2015 19.01 19.19 18.115 18.25 8,514,197
07/17/2015 20.11 20.21 18.96 19.03 7,578,172
07/16/2015 20.21 20.4833 19.85 20.32 4,787,454
07/15/2015 20.8 21.14 19.83 20.01 7,143,163
07/14/2015 20.81 21.84 20.56 21.19 5,651,947
07/13/2015 20.39 21 20.29 20.87 4,814,658
07/10/2015 21.14 21.44 20.305 20.39 5,066,604
07/09/2015 21.19 21.51 20.94 20.98 4,349,536
07/08/2015 21.35 21.63 20.29 20.68 7,371,862
07/07/2015 20.98 21.83 20.37 21.59 9,887,322
07/06/2015 20.99 21.44 20.71 21.02 4,700,166
07/02/2015 21.64 22.0801 21.36 21.48 5,784,429
07/01/2015 22.18 22.21 21.19 21.42 5,947,747
06/30/2015 22.36 22.79 22.18 22.27 5,890,990
06/29/2015 22.11 22.77 22.01 22.22 4,321,922
06/26/2015 21.67 22.54 21.39 22.52 14,757,700
06/25/2015 22.46 22.57 21.56 21.78 5,463,504
06/24/2015 22.45 22.9 22.35 22.54 3,550,767
06/23/2015 22.52 23.17 22.43 22.64 4,143,276
06/22/2015 22.36 22.84 22.04 22.56 4,629,525
06/19/2015 22.02 22.34 21.63 22.31 9,553,947
06/18/2015 23.56 23.6399 22 22.24 7,594,372
06/17/2015 23.61 23.86 23.22 23.45 3,044,620
06/16/2015 23.29 23.44 23 23.25 3,073,253
06/15/2015 23.23 23.69 23.02 23.28 3,433,973
06/12/2015 23.68 23.9 23.45 23.54 2,407,152
06/11/2015 24.53 24.6 23.76 23.92 4,572,429
06/10/2015 24.45 24.755 24.2 24.67 4,233,052
06/09/2015 24.58 24.74 23.88 23.89 4,090,456
06/08/2015 24.22 24.81 24.05 24.2 4,064,109
06/05/2015 23.52 24.6 23.51 24.37 6,702,812
06/04/2015 23.83 24.15 23.74 23.74 3,197,027
06/03/2015 24.21 24.81 24 24.36 4,421,249
06/02/2015 23.6 24.87 23.58 24.46 5,130,749
06/01/2015 23.44 23.67 23.21 23.4 4,686,885
05/29/2015 23.98 24.23 23.5 23.5 5,495,650
05/28/2015 24.17 24.19 23.62 24.02 4,032,667
05/27/2015 24.14 24.65 24 24.25 3,685,446
05/26/2015 24.66 25.15 24.16 24.23 3,576,312
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?