Quantcast

Ensco plc Class A Ordinary Shares Historical Stock Prices

ESV 
$6.4
*  
0.10
1.59%
Get ESV Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
16:00 6.35 6.56 6.14 6.40 15,108,549
11/16/2018 6.33 6.56 6.14 6.4 15,108,550
11/15/2018 6.12 6.39 6.085 6.3 11,481,810
11/14/2018 6.22 6.3 5.87 6.14 16,957,130
11/13/2018 6.31 6.4 5.92 6.05 20,205,600
11/12/2018 7.1 7.16 6.28 6.32 15,862,470
11/09/2018 6.79 7.045 6.49 6.98 15,791,630
11/08/2018 7.42 7.47 6.905 6.93 12,890,430
11/07/2018 7.53 7.73 7.43 7.51 13,184,600
11/06/2018 7.34 7.46 7.16 7.4 11,907,020
11/05/2018 7.29 7.35 7.1 7.33 9,899,996
11/02/2018 7.12 7.33 7.03 7.16 12,204,940
11/01/2018 7.25 7.25 6.865 7.07 13,010,810
10/31/2018 6.96 7.42 6.96 7.14 16,369,530
10/30/2018 6.85 7.03 6.62 6.97 19,134,110
10/29/2018 7.36 7.38 6.85 6.88 15,975,660
10/26/2018 7.27 7.53 7.1 7.34 12,837,230
10/25/2018 7.42 7.56 7.34 7.44 7,088,074
10/24/2018 7.88 7.89 7.26 7.26 18,095,090
10/23/2018 7.82 7.82 7.56 7.74 12,249,730
10/22/2018 8.2 8.325 8.08 8.11 8,060,808
10/19/2018 8.25 8.52 8.2 8.21 7,200,466
10/18/2018 8.46 8.52 8.13 8.2 13,195,770
10/17/2018 8.74 8.82 8.54 8.73 9,450,879
10/16/2018 8.89 8.89 8.64 8.82 7,528,048
10/15/2018 8.71 8.9 8.575 8.82 12,031,390
10/12/2018 8.82 8.89 8.59 8.71 12,599,980
10/11/2018 8.42 8.895 8.33 8.56 17,688,150
10/10/2018 9.35 9.4 8.6 8.62 20,657,610
10/09/2018 8.97 9.51 8.7821 9.41 25,032,490
10/08/2018 8.3 8.86 8.3 8.79 28,148,090
10/05/2018 8.37 8.53 8.33 8.48 7,243,530
10/04/2018 8.39 8.51 8.215 8.35 6,597,907
10/03/2018 8.46 8.54 8.3 8.54 9,310,365
10/02/2018 8.48 8.525 8.175 8.41 7,412,612
10/01/2018 8.49 8.61 8.32 8.5 8,574,280
09/28/2018 8.4 8.66 8.38 8.44 12,275,670
09/27/2018 8.33 8.48 8.245 8.47 6,487,757
09/26/2018 8.45 8.48 8.17 8.23 12,900,520
09/25/2018 8.47 8.74 8.4001 8.54 15,666,930
09/24/2018 8.15 8.42 7.995 8.37 18,367,760
09/21/2018 7.75 8.06 7.72 7.95 18,973,490
09/20/2018 7.75 7.85 7.65 7.7 11,120,290
09/19/2018 7.48 7.76 7.45 7.61 10,390,680
09/18/2018 7.27 7.52 7.23 7.4 8,873,299
09/17/2018 7.55 7.555 7.09 7.12 14,568,530
09/14/2018 7.24 7.53 7.12 7.5 10,922,620
09/13/2018 7.06 7.42 7.06 7.32 10,456,330
09/12/2018 7.04 7.28 7.01 7.09 14,465,400
09/11/2018 6.51 6.9 6.51 6.85 12,348,460
09/10/2018 6.5 6.63 6.46 6.56 5,931,450
09/07/2018 6.26 6.49 6.13 6.46 7,919,673
09/06/2018 6.66 6.66 6.365 6.42 8,485,696
09/05/2018 6.66 6.68 6.43 6.68 12,015,630
09/04/2018 6.92 6.985 6.675 6.73 11,923,470
08/31/2018 6.87 6.88 6.67 6.84 6,607,926
08/30/2018 7.1 7.165 6.91 6.92 6,495,165
08/29/2018 6.9 7.14 6.9 7.08 6,367,433
08/28/2018 6.87 7.05 6.85 6.88 9,101,025
08/27/2018 6.81 6.94 6.78 6.85 4,951,767
08/24/2018 6.85 6.98 6.75 6.79 6,446,852
08/23/2018 6.6 6.75 6.57 6.71 7,336,713
08/22/2018 6.56 6.745 6.5 6.66 9,676,915
08/21/2018 6.45 6.69 6.365 6.41 14,874,210
08/20/2018 6.1 6.375 6.1 6.33 9,765,080
08/17/2018 6.18 6.24 6.05 6.17 13,096,830
08/16/2018 6.23 6.3 6.14 6.18 14,619,100
*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?

Smart Portfolio