ENSCO plc Historical Stock Prices

ESV 
$53.27
*  
0.28
0.52%
Get ESV Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  53.34  53.55  52.93  53.27 2,236,741
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
05/20/2014 49.66 49.7867 49.24 49.65 3,734,652
05/19/2014 50 50.4 49.6 49.7 3,265,335
05/16/2014 50.03 50.18 49.645 50.04 2,223,018
05/15/2014 50.77 50.79 49.29 50.2 4,022,095
05/14/2014 51.5 51.66 50.76 50.86 3,734,781
05/13/2014 51.4 51.7 50.98 51.29 3,750,060
05/12/2014 50.8 51.27 50.5 51.22 2,362,429
05/09/2014 51.26 51.4 50.46 50.66 2,727,518
05/08/2014 51.39 52.25 51.21 51.26 4,394,978
05/07/2014 51.26 51.53 50.69 51.5 1,794,096
05/06/2014 50.77 51.25 50.36 51.15 2,093,001
05/05/2014 49.87 50.8 49.75 50.75 3,078,614
05/02/2014 49.93 50.33 49.82 49.93 2,226,662
05/01/2014 50.27 50.37 49.75 49.82 2,726,906
04/30/2014 49.97 50.675 49.47 50.45 2,683,835
04/29/2014 51.5 52.19 50.19 50.25 3,704,882
04/28/2014 51.94 51.99 50.4789 50.83 2,715,394
04/25/2014 51.36 51.68 50.89 51.66 2,485,305
04/24/2014 50.4 51.63 50.25 51.49 3,754,635
04/23/2014 50.13 50.7 50.02 50.06 2,170,541
04/22/2014 49.8 50.36 49.58 50.12 2,269,139
04/21/2014 49.93 50.3 49.4 49.85 2,016,004
04/17/2014 50.15 50.269 49.06 49.98 3,306,680
04/16/2014 51.07 51.19 49.36 49.99 3,834,852
04/15/2014 50.46 51.1 50.32 50.78 3,168,845
04/14/2014 49 50.44 48.7506 50.43 2,652,696
04/11/2014 49.19 49.34 48.5301 48.59 3,490,027
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?