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 (%)
Oct 31, 2017 5.380 5.420 5.255 5.390 14,481,950 -0.02(-0.37%)
Oct 30, 2017 5.140 5.630 5.100 5.410 23,118,128 +0.20(+3.84%)
Oct 27, 2017 4.960 5.260 4.760 5.210 24,109,136 +0.20(+3.99%)
Oct 26, 2017 5.050 5.160 4.830 5.010 23,489,550 -0.04(-0.79%)
Oct 25, 2017 5.030 5.140 4.860 5.050 15,962,156 -0.01(-0.20%)
Oct 24, 2017 4.990 5.150 4.910 5.060 13,298,733 +0.15(+3.05%)
Oct 23, 2017 5.130 5.180 4.860 4.910 18,671,674 -0.21(-4.10%)
Oct 20, 2017 5.340 5.340 5.070 5.120 22,032,098 -0.18(-3.40%)
Oct 19, 2017 5.300 5.490 5.210 5.300 16,022,650 -0.08(-1.49%)
Oct 18, 2017 5.510 5.545 5.310 5.380 20,631,472 -0.20(-3.58%)
Oct 17, 2017 5.710 5.737 5.550 5.580 10,280,837 -0.08(-1.41%)
Oct 16, 2017 5.620 5.810 5.610 5.660 15,833,380 +0.13(+2.35%)
Oct 13, 2017 5.500 5.780 5.500 5.530 18,192,868 +0.21(+3.95%)
Oct 12, 2017 5.510 5.545 5.300 5.320 15,710,451 -0.27(-4.83%)
Oct 11, 2017 5.580 5.660 5.453 5.590 11,986,911 +0.01(+0.18%)
Oct 10, 2017 5.700 5.775 5.580 5.580 13,354,421 -0.02(-0.36%)
Oct 09, 2017 5.680 5.710 5.540 5.600 15,787,726 -0.08(-1.41%)
Oct 06, 2017 5.780 5.857 5.590 5.680 18,980,280 -0.15(-2.57%)
Oct 05, 2017 5.840 6.150 5.810 5.830 57,290,012 +0.02(+0.34%)
Oct 04, 2017 5.870 6.030 5.810 5.810 18,860,112 -0.08(-1.36%)
Oct 03, 2017 5.810 5.900 5.690 5.890 16,293,551 +0.08(+1.38%)
Oct 02, 2017 5.780 5.900 5.680 5.810 20,901,972 -0.16(-2.68%)
Sep 29, 2017 5.890 6.020 5.790 5.970 14,377,298 +0.10(+1.70%)
Sep 28, 2017 5.970 6.075 5.790 5.870 21,725,168 +0.00(+0.00%)
Sep 27, 2017 5.830 5.880 5.590 5.870 13,397,774 +0.10(+1.73%)
Sep 26, 2017 5.700 5.780 5.620 5.770 13,186,492 +0.04(+0.70%)
Sep 25, 2017 5.460 5.810 5.460 5.730 28,787,576 +0.49(+9.35%)
Sep 22, 2017 5.250 5.600 5.190 5.240 44,327,176 +0.02(+0.38%)
Sep 21, 2017 5.470 5.520 5.090 5.220 22,009,340 -0.32(-5.78%)
Sep 20, 2017 5.270 5.610 5.270 5.540 17,763,188 +0.32(+6.13%)
Sep 19, 2017 5.230 5.245 5.100 5.220 9,167,946 +0.03(+0.58%)
Sep 18, 2017 5.150 5.360 5.045 5.190 10,953,835 +0.01(+0.19%)
Sep 15, 2017 5.100 5.195 4.940 5.180 14,587,313 +0.09(+1.77%)
Sep 14, 2017 5.120 5.340 5.050 5.090 14,924,598 +0.07(+1.39%)
Sep 13, 2017 4.770 5.185 4.750 5.020 16,898,832 +0.27(+5.68%)
Sep 12, 2017 4.550 4.865 4.550 4.750 10,759,463 +0.21(+4.63%)
Sep 11, 2017 4.450 4.590 4.390 4.540 11,919,897 +0.09(+2.02%)
Sep 08, 2017 4.540 4.560 4.360 4.450 11,691,523 -0.12(-2.63%)
Sep 07, 2017 4.650 4.680 4.480 4.570 12,873,390 -0.07(-1.51%)
Sep 06, 2017 4.700 4.570 4.640 9,878,517 +0.13(+2.88%)
Sep 05, 2017 4.570 4.650 4.480 4.510 13,548,211 -0.02(-0.44%)
Sep 01, 2017 4.270 4.540 4.210 4.530 14,319,859 +0.28(+6.59%)
Aug 31, 2017 4.390 4.465 4.230 4.250 15,899,818 -0.10(-2.30%)
Aug 30, 2017 4.610 4.620 4.300 4.350 22,306,860 -0.25(-5.43%)
Aug 29, 2017 4.380 4.750 4.350 4.600 38,741,300 +0.22(+5.02%)
Aug 28, 2017 4.450 4.525 4.300 4.380 10,621,319 -0.05(-1.13%)
Aug 25, 2017 4.430 4.510 4.400 4.430 9,337,653 +0.03(+0.68%)
Aug 24, 2017 4.410 4.530 4.370 4.400 11,658,464 -0.04(-0.90%)
Aug 23, 2017 4.320 4.460 4.240 4.440 12,691,278 +0.08(+1.83%)
Aug 22, 2017 4.230 4.390 4.190 4.360 11,733,345 +0.17(+4.06%)
Aug 21, 2017 4.260 4.280 4.100 4.190 11,858,761 -0.09(-2.10%)
Aug 18, 2017 4.150 4.380 4.140 4.280 16,754,609 +0.12(+2.88%)
Aug 17, 2017 4.210 4.340 4.150 4.160 12,417,705 -0.12(-2.80%)
Aug 16, 2017 4.570 4.570 4.230 4.280 14,253,639 -0.24(-5.31%)
Aug 15, 2017 4.470 4.580 4.160 4.520 24,509,392 -0.03(-0.66%)
Aug 14, 2017 4.620 4.690 4.490 4.550 12,403,483 -0.06(-1.30%)
Aug 11, 2017 4.360 4.680 4.350 4.610 14,709,131 +0.16(+3.60%)
Aug 10, 2017 4.560 4.620 4.433 4.450 11,381,754 -0.11(-2.41%)
Aug 09, 2017 4.830 4.850 4.325 4.560 31,797,716 -0.27(-5.59%)
Aug 08, 2017 4.960 5.060 4.780 4.830 15,144,031 -0.17(-3.40%)
Aug 07, 2017 5.290 5.300 4.950 5.000 19,248,024 -0.32(-6.02%)
Aug 04, 2017 5.540 5.610 5.320 5.320 13,158,952 -0.22(-3.97%)
Aug 03, 2017 5.300 5.635 5.250 5.540 27,866,040 +0.24(+4.53%)
Aug 02, 2017 5.200 5.410 5.110 5.300 15,934,644 +0.05(+0.95%)
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.