ENSCO plc Historical Stock Prices

ESV 
$39.86
*  
1.77
4.65%
Get ESV Alerts
*Delayed - data as of Oct. 23, 2014 14:44 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
14:44  38.80  40.35  38.34  39.86 2,898,144
10/22/2014 39.46 40.07 38.05 38.09 3,262,058
10/21/2014 38.54 39.41 38.16 39.34 5,734,322
10/20/2014 37.8 38.32 36.83 38.16 5,178,446
10/17/2014 38.65 39.51 37.4 37.78 5,537,900
10/16/2014 37.46 38.9 36.96 38.12 7,920,192
10/15/2014 37.46 38.36 36.79 38.15 7,834,370
10/14/2014 37.01 38.55 36.695 37.6 6,376,949
10/13/2014 37.34 38.29 36.69 37 6,361,049
10/10/2014 37.1 37.75 35.96 37.22 7,129,698
10/09/2014 38.24 38.34 36.93 37.1 4,654,893
10/08/2014 38.58 38.58 36.78 38.52 6,828,131
10/07/2014 38.4 40.06 38.36 38.69 5,814,322
10/06/2014 38.36 39.08 37.96 38.52 5,492,511
10/03/2014 39.35 39.42 37.73 38.26 6,682,208
10/02/2014 39.37 39.6 38.38 39.3 11,640,100
10/01/2014 41.14 41.43 39.52 39.6 6,577,967
09/30/2014 41.88 41.96 40.91 41.31 4,641,385
09/29/2014 42 42.35 41.78 42.06 3,592,227
09/26/2014 41.86 42.58 41.66 42.46 4,066,242
09/25/2014 42.33 42.38 41.82 41.91 4,242,340
09/24/2014 43.41 43.43 42.13 42.45 8,188,078
09/23/2014 43.73 44.02 43.38 43.45 4,281,399
09/22/2014 44.15 44.15 43.6 43.76 4,481,880
09/19/2014 45.12 45.18 44.19 44.5 6,940,595
09/18/2014 45.43 45.4501 44.5 44.9 4,191,370
09/17/2014 46.06 46.11 45.15 45.31 4,344,685
09/16/2014 46.02 46.77 45.86 45.96 4,047,854
09/15/2014 46.15 46.5072 45.75 46.07 3,220,095
09/12/2014 47.98 47.98 46.21 46.25 6,991,320
09/11/2014 46.94 48.41 46.61 48.19 4,852,776
09/10/2014 46.9 47.36 46.46 47.14 4,662,531
09/09/2014 46.93 47.5 46.671 46.93 3,999,632
09/08/2014 47.46 47.46 46.92 46.93 4,304,779
09/05/2014 47.44 47.63 46.43 47.46 6,156,970
09/04/2014 48.29 48.38 47.34 47.54 4,671,806
09/03/2014 49.25 49.73 49.12 49.2 2,896,213
09/02/2014 50.26 50.31 48.82 48.93 3,191,113
08/29/2014 49.93 50.485 49.64 50.48 2,487,634
08/28/2014 49.9 49.97 49.7 49.75 1,383,420
08/27/2014 49.94 50.29 49.61 49.95 2,042,766
08/26/2014 49.95 50.38 49.9 50.1 2,721,228
08/25/2014 50.1 50.2161 49.67 49.77 1,592,202
08/22/2014 50.3 50.5 49.77 50.01 2,432,086
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
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?