Quantcast

Ensco plc Class A Ordinary Shares Historical Stock Prices

ESV 
$7.555
*  
0.365
5.08%
Get ESV Alerts
*Delayed - data as of May 22, 2018 11:58 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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2018 TO 21-MAY-2018

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.
11:58 7.24 7.60 7.20 7.555 8,007,577
05/21/2018 7.11 7.23 7.02 7.19 9,231,283
05/18/2018 7.08 7.17 6.92 7.11 14,913,850
05/17/2018 7.13 7.5 6.98 7.07 28,857,410
05/16/2018 6.86 7.08 6.82 7.02 16,072,330
05/15/2018 6.64 6.935 6.59 6.87 20,427,310
05/14/2018 6.58 6.65 6.54 6.59 8,567,413
05/11/2018 6.71 6.74 6.47 6.55 13,909,780
05/10/2018 6.61 6.83 6.53 6.73 14,361,240
05/09/2018 6.21 6.68 6.2 6.58 23,381,320
05/08/2018 5.89 6.115 5.67 6.02 13,103,890
05/07/2018 5.9 6.17 5.87 5.91 11,992,540
05/04/2018 5.72 5.91 5.68 5.81 8,185,905
05/03/2018 5.72 5.81 5.64 5.68 11,211,650
05/02/2018 5.5 5.9 5.475 5.78 16,760,330
05/01/2018 5.63 5.68 5.48 5.52 10,729,360
04/30/2018 5.44 5.75 5.41 5.65 13,715,110
04/27/2018 5.61 5.62 5.41 5.45 12,872,470
04/26/2018 5.85 6.03 5.63 5.67 18,976,950
04/25/2018 6.1 6.14 5.925 6.04 15,029,090
04/24/2018 6.06 6.275 6.05 6.18 15,988,660
04/23/2018 5.9 6.09 5.82 6.01 8,189,486
04/20/2018 5.95 6.025 5.74 5.98 12,141,840
04/19/2018 6.1 6.18 5.79 6.05 20,397,840
04/18/2018 5.78 6.15 5.77 6.01 20,032,760
04/17/2018 5.52 5.73 5.4321 5.68 12,478,750
04/16/2018 5.4 5.66 5.331 5.52 10,938,660
04/13/2018 5.41 5.48 5.23 5.43 15,614,540
04/12/2018 5.18 5.27 5.06 5.23 10,442,190
04/11/2018 4.92 5.325 4.9 5.21 19,633,530
04/10/2018 4.79 5.0193 4.78 4.9 11,669,990
04/09/2018 4.66 4.755 4.56 4.68 5,723,796
04/06/2018 4.68 4.79 4.53 4.62 5,797,872
04/05/2018 4.58 4.84 4.55 4.73 9,541,198
04/04/2018 4.35 4.58 4.29 4.52 8,562,045
04/03/2018 4.35 4.49 4.23 4.47 9,439,400
04/02/2018 4.37 4.43 4.18 4.34 8,956,272
03/29/2018 4.45 4.49 4.36 4.39 11,880,690
03/28/2018 4.46 4.53 4.35 4.43 9,915,083
03/27/2018 4.7 4.8065 4.45 4.51 13,983,470
03/26/2018 4.81 4.85 4.51 4.69 11,241,250
03/23/2018 4.72 4.89 4.675 4.73 10,473,510
03/22/2018 4.85 4.97 4.67 4.68 12,482,780
03/21/2018 4.62 4.99 4.62 4.93 14,802,930
03/20/2018 4.64 4.69 4.56 4.61 8,753,519
03/19/2018 4.67 4.75 4.46 4.59 16,945,400
03/16/2018 4.63 4.83 4.6 4.76 13,763,560
03/15/2018 4.79 4.835 4.53 4.63 10,872,650
03/14/2018 4.83 4.87 4.74 4.78 6,618,933
03/13/2018 4.9 4.97 4.76 4.81 6,902,365
03/12/2018 4.75 4.97 4.74 4.9 9,544,744
03/09/2018 4.62 4.83 4.59 4.76 10,149,810
03/08/2018 4.55 4.56 4.43 4.55 7,701,355
03/07/2018 4.54 4.64 4.4 4.52 11,906,780
03/06/2018 4.71 4.8 4.54 4.6 13,159,140
03/05/2018 4.41 4.74 4.405 4.67 14,819,040
03/02/2018 4.41 4.43 4.1 4.42 25,443,290
03/01/2018 4.47 4.6 4.38 4.46 13,491,880
02/28/2018 4.96 5 4.4 4.44 26,015,320
02/27/2018 5.22 5.415 4.87 4.89 16,081,930
02/26/2018 5.28 5.32 5.07 5.2 10,696,170
02/23/2018 5.15 5.26 5.09 5.24 10,372,730
02/22/2018 4.91 5.13 4.9 5.09 13,390,510
02/21/2018 4.89 4.965 4.79 4.8 8,999,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ESV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio