Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ENSCO Plc (NY: ESV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.010 6.070 5.830 5.900 12,100,255 -0.09(-1.50%)
Jan 30, 2018 6.090 6.140 5.840 5.990 18,373,862 -0.23(-3.70%)
Jan 29, 2018 6.560 6.570 6.200 6.220 12,627,375 -0.38(-5.76%)
Jan 26, 2018 6.700 6.700 6.560 6.600 7,100,243 -0.05(-0.75%)
Jan 25, 2018 6.800 6.870 6.555 6.650 12,793,207 +0.01(+0.15%)
Jan 24, 2018 6.730 6.790 6.470 6.640 13,886,887 -0.04(-0.60%)
Jan 23, 2018 6.950 6.950 6.555 6.680 19,150,564 -0.27(-3.88%)
Jan 22, 2018 6.870 6.980 6.805 6.950 9,368,951 +0.08(+1.16%)
Jan 19, 2018 6.680 6.890 6.625 6.870 13,025,102 +0.09(+1.33%)
Jan 18, 2018 7.000 7.050 6.770 6.780 10,982,131 -0.29(-4.10%)
Jan 17, 2018 6.970 7.200 6.950 7.070 10,489,290 +0.10(+1.43%)
Jan 16, 2018 7.430 7.470 6.970 6.970 19,490,222 -0.46(-6.19%)
Jan 12, 2018 7.430 7.430 7.430 0 +0.07(+0.95%)
Jan 11, 2018 7.160 7.500 7.040 7.360 17,826,330 +0.24(+3.37%)
Jan 10, 2018 7.120 11,688,448 +0.07(+0.99%)
Jan 09, 2018 7.030 7.405 6.870 7.050 21,215,712 -0.03(-0.42%)
Jan 08, 2018 6.740 7.140 6.685 7.080 14,705,672 +0.37(+5.51%)
Jan 05, 2018 6.770 6.810 6.570 6.710 11,174,367 -0.11(-1.61%)
Jan 04, 2018 6.630 6.870 6.330 6.820 17,922,316 +0.21(+3.18%)
Jan 03, 2018 6.260 6.660 6.060 6.610 19,747,550 +0.44(+7.13%)
Jan 02, 2018 5.960 6.200 5.900 6.170 11,677,887 +0.26(+4.40%)
Dec 29, 2017 5.910 5.910 5.910 0 +0.05(+0.85%)
Dec 28, 2017 5.880 6.020 5.821 5.860 7,776,831 +0.00(+0.00%)
Dec 27, 2017 5.850 5.940 5.780 5.860 8,007,211 +0.00(+0.00%)
Dec 26, 2017 5.730 5.890 5.675 5.860 6,291,530 +0.18(+3.17%)
Dec 22, 2017 5.590 5.780 5.524 5.680 7,058,232 +0.08(+1.43%)
Dec 21, 2017 5.370 5.640 5.300 5.600 11,045,489 +0.23(+4.28%)
Dec 20, 2017 5.250 5.400 5.185 5.370 10,775,506 +0.16(+3.07%)
Dec 19, 2017 5.220 5.360 5.200 5.210 11,674,706 +0.02(+0.39%)
Dec 18, 2017 5.120 5.260 5.090 5.190 10,668,839 +0.10(+1.96%)
Dec 15, 2017 5.280 5.310 5.040 5.090 23,734,176 -0.17(-3.23%)
Dec 14, 2017 5.540 5.540 5.250 5.260 13,705,670 -0.32(-5.73%)
Dec 13, 2017 5.740 5.800 5.550 5.580 12,572,297 -0.15(-2.62%)
Dec 12, 2017 5.750 5.900 5.670 5.730 10,765,909 +0.04(+0.70%)
Dec 11, 2017 5.650 5.700 5.570 5.690 9,594,570 +0.07(+1.25%)
Dec 08, 2017 5.670 5.750 5.570 5.620 10,128,557 +0.00(+0.00%)
Dec 07, 2017 5.610 5.680 5.560 8,532,910 +0.00(+0.00%)
Dec 06, 2017 5.760 5.770 5.530 5.610 13,148,848 -0.24(-4.10%)
Dec 05, 2017 5.750 5.930 5.720 5.850 10,432,355 +0.05(+0.86%)
Dec 04, 2017 5.800 5.960 5.770 5.800 11,877,518 -0.02(-0.34%)
Dec 01, 2017 5.540 5.890 5.480 5.820 19,049,882 +0.45(+8.38%)
Nov 30, 2017 5.280 5.610 5.220 5.370 19,031,396 +0.13(+2.48%)
Nov 29, 2017 5.250 5.330 5.060 5.240 15,161,845 -0.01(-0.19%)
Nov 28, 2017 5.270 5.320 5.200 5.250 8,775,138 -0.06(-1.13%)
Nov 27, 2017 5.480 5.480 5.170 5.310 12,384,077 -0.19(-3.45%)
Nov 24, 2017 5.640 5.650 5.460 5.500 4,300,532 -0.07(-1.26%)
Nov 22, 2017 5.550 5.595 5.510 5.570 6,815,461 +0.14(+2.58%)
Nov 21, 2017 5.480 5.580 5.400 5.430 11,388,911 +0.03(+0.56%)
Nov 20, 2017 5.420 5.420 5.150 5.400 11,569,765 -0.05(-0.92%)
Nov 17, 2017 5.420 5.555 5.370 5.450 8,028,259 +0.06(+1.11%)
Nov 16, 2017 5.520 5.560 5.350 5.390 10,277,579 -0.13(-2.36%)
Nov 15, 2017 5.400 5.580 5.220 5.520 13,577,092 -0.07(-1.25%)
Nov 14, 2017 5.830 5.830 5.490 5.590 12,752,494 -0.31(-5.25%)
Nov 13, 2017 6.210 6.220 5.810 5.900 15,529,726 -0.35(-5.60%)
Nov 10, 2017 6.150 6.420 6.100 6.250 16,530,687 +0.08(+1.30%)
Nov 09, 2017 5.900 6.290 5.870 6.170 18,771,800 +0.25(+4.22%)
Nov 08, 2017 5.800 6.070 5.730 5.920 16,272,652 +0.12(+2.07%)
Nov 07, 2017 5.830 5.860 5.690 5.800 10,306,533 +0.01(+0.17%)
Nov 06, 2017 5.550 5.810 5.530 5.790 15,431,948 +0.31(+5.66%)
Nov 03, 2017 5.370 5.545 5.200 5.480 10,220,922 +0.17(+3.20%)
Nov 02, 2017 5.560 5.580 5.230 5.310 14,695,552 -0.17(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.