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 (%)
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%)
Nov 01, 2017 5.470 5.890 5.430 5.480 17,082,016 +0.09(+1.67%)
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%)
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.