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, 2018 6.050 6.050 5.580 5.670 19,087,300 -0.48(-7.80%)
Nov 29, 2018 6.110 6.210 6.000 6.150 9,714,759 +0.09(+1.49%)
Nov 28, 2018 5.970 6.140 5.840 6.060 12,683,180 +0.09(+1.51%)
Nov 27, 2018 6.080 6.110 5.900 5.970 12,935,777 -0.13(-2.13%)
Nov 26, 2018 6.360 6.400 6.050 6.100 12,879,150 -0.16(-2.56%)
Nov 23, 2018 6.240 6.320 6.070 6.260 6,548,000 -0.25(-3.84%)
Nov 21, 2018 6.510 6.510 6.510 0 +0.31(+5.00%)
Nov 20, 2018 6.420 6.420 6.020 6.200 18,965,406 -0.35(-5.34%)
Nov 19, 2018 6.280 6.570 6.280 6.550 11,285,191 +0.15(+2.34%)
Nov 16, 2018 6.330 6.560 6.140 6.400 15,108,500 +0.10(+1.59%)
Nov 15, 2018 6.120 6.390 6.085 6.300 11,481,809 +0.16(+2.61%)
Nov 14, 2018 6.220 6.300 5.870 6.140 16,957,132 +0.09(+1.49%)
Nov 13, 2018 6.310 6.400 5.920 6.050 20,207,598 -0.27(-4.27%)
Nov 12, 2018 7.100 7.160 6.280 6.320 15,863,273 -0.66(-9.46%)
Nov 09, 2018 6.790 7.045 6.490 6.980 15,791,600 +0.05(+0.72%)
Nov 08, 2018 7.420 7.470 6.910 6.930 12,890,930 -0.58(-7.72%)
Nov 07, 2018 7.530 7.730 7.430 7.510 13,184,603 +0.11(+1.49%)
Nov 06, 2018 7.340 7.460 7.160 7.400 11,907,090 +0.07(+0.95%)
Nov 05, 2018 7.290 7.350 7.100 7.330 9,900,481 +0.17(+2.37%)
Nov 02, 2018 7.120 7.330 7.030 7.160 12,204,900 +0.09(+1.27%)
Nov 01, 2018 7.250 7.250 6.865 7.070 13,011,812 -0.07(-0.98%)
Oct 31, 2018 6.960 7.420 6.960 7.140 16,376,595 +0.17(+2.44%)
Oct 30, 2018 6.850 7.030 6.620 6.970 19,134,112 +0.09(+1.31%)
Oct 29, 2018 7.360 7.380 6.850 6.880 15,976,448 -0.46(-6.27%)
Oct 26, 2018 7.270 7.530 7.100 7.340 12,837,400 -0.10(-1.34%)
Oct 25, 2018 7.420 7.560 7.340 7.440 7,088,073 +0.18(+2.48%)
Oct 24, 2018 7.880 7.890 7.260 7.260 18,095,086 -0.48(-6.20%)
Oct 23, 2018 7.820 7.820 7.560 7.740 12,249,734 -0.37(-4.56%)
Oct 22, 2018 8.200 8.325 8.080 8.110 8,060,808 -0.10(-1.22%)
Oct 19, 2018 8.250 8.520 8.200 8.210 7,200,400 +0.01(+0.12%)
Oct 18, 2018 8.460 8.520 8.130 8.200 13,197,769 -0.53(-6.07%)
Oct 17, 2018 8.740 8.820 8.540 8.730 9,451,004 -0.09(-1.02%)
Oct 16, 2018 8.890 8.890 8.640 8.820 7,528,048 +0.00(+0.00%)
Oct 15, 2018 8.710 8.900 8.575 8.820 12,031,394 +0.11(+1.26%)
Oct 12, 2018 8.820 8.890 8.590 8.710 12,599,900 +0.15(+1.75%)
Oct 11, 2018 8.420 8.895 8.330 8.560 17,688,150 -0.06(-0.70%)
Oct 10, 2018 9.350 9.400 8.600 8.620 20,660,168 -0.79(-8.40%)
Oct 09, 2018 8.970 9.510 8.780 9.410 25,032,792 +0.62(+7.05%)
Oct 08, 2018 8.300 8.860 8.300 8.790 28,152,096 +0.31(+3.66%)
Oct 05, 2018 8.370 8.530 8.330 8.480 7,246,000 +0.13(+1.56%)
Oct 04, 2018 8.390 8.510 8.215 8.350 6,597,907 -0.19(-2.22%)
Oct 03, 2018 8.460 8.540 8.300 8.540 9,310,365 +0.13(+1.55%)
Oct 02, 2018 8.480 8.525 8.175 8.410 7,413,112 -0.09(-1.06%)
Oct 01, 2018 8.490 8.610 8.320 8.500 8,574,280 +0.06(+0.71%)
Sep 28, 2018 8.400 8.660 8.380 8.440 12,286,300 -0.03(-0.35%)
Sep 27, 2018 8.330 8.480 8.245 8.470 6,487,757 +0.24(+2.92%)
Sep 26, 2018 8.450 8.480 8.170 8.230 12,900,517 -0.31(-3.63%)
Sep 25, 2018 8.470 8.740 8.400 8.540 15,675,397 +0.17(+2.03%)
Sep 24, 2018 8.150 8.420 7.995 8.370 18,434,712 +0.42(+5.28%)
Sep 21, 2018 7.750 8.060 7.720 7.950 18,991,600 +0.25(+3.25%)
Sep 20, 2018 7.750 7.850 7.650 7.700 11,120,289 +0.09(+1.18%)
Sep 19, 2018 7.480 7.760 7.450 7.610 10,392,702 +0.21(+2.84%)
Sep 18, 2018 7.270 7.520 7.230 7.400 8,873,299 +0.28(+3.93%)
Sep 17, 2018 7.550 7.555 7.090 7.120 14,568,533 -0.38(-5.07%)
Sep 14, 2018 7.240 7.530 7.120 7.500 10,925,700 +0.18(+2.46%)
Sep 13, 2018 7.060 7.420 7.060 7.320 10,458,930 +0.23(+3.24%)
Sep 12, 2018 7.040 7.280 7.010 7.090 14,549,439 +0.24(+3.50%)
Sep 11, 2018 6.510 6.900 6.510 6.850 12,357,539 +0.29(+4.42%)
Sep 10, 2018 6.500 6.630 6.460 6.560 5,931,482 +0.10(+1.55%)
Sep 07, 2018 6.260 6.490 6.130 6.460 7,919,600 +0.04(+0.62%)
Sep 06, 2018 6.660 6.660 6.365 6.420 8,495,736 -0.26(-3.89%)
Sep 05, 2018 6.660 6.680 6.430 6.680 12,015,629 -0.05(-0.74%)
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.