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 (%)
Dec 31, 2018 3.750 3.790 3.410 3.560 15,047,500 -0.16(-4.30%)
Dec 28, 2018 3.580 3.780 3.500 3.720 13,524,200 +0.16(+4.49%)
Dec 27, 2018 3.570 3.590 3.350 3.560 15,840,300 -0.18(-4.81%)
Dec 26, 2018 3.320 3.750 3.190 3.740 18,919,096 +0.47(+14.37%)
Dec 24, 2018 3.320 3.445 3.270 3.270 7,625,400 -0.10(-2.97%)
Dec 21, 2018 3.360 3.590 3.280 3.370 26,360,900 +0.06(+1.81%)
Dec 20, 2018 3.570 3.660 3.280 3.310 27,699,408 -0.37(-10.05%)
Dec 19, 2018 3.820 4.010 3.600 3.680 19,493,984 -0.09(-2.39%)
Dec 18, 2018 3.970 3.980 3.570 3.770 25,293,368 -0.17(-4.31%)
Dec 17, 2018 4.070 4.160 3.920 3.940 16,591,109 -0.13(-3.19%)
Dec 14, 2018 4.380 4.380 4.060 4.070 15,768,500 -0.36(-8.13%)
Dec 13, 2018 4.630 4.680 4.320 4.430 18,550,324 -0.25(-5.34%)
Dec 12, 2018 4.850 4.920 4.660 4.680 12,943,416 -0.07(-1.47%)
Dec 11, 2018 4.860 4.900 4.610 4.750 14,718,544 +0.00(+0.00%)
Dec 10, 2018 4.970 5.040 4.660 4.750 21,006,828 -0.36(-7.05%)
Dec 07, 2018 5.550 5.550 5.080 5.110 27,774,600 -0.04(-0.78%)
Dec 06, 2018 5.590 5.590 5.040 5.150 26,435,196 -0.66(-11.36%)
Dec 04, 2018 6.130 6.245 5.750 5.810 15,380,100 -0.34(-5.53%)
Dec 03, 2018 5.920 6.180 5.880 6.150 13,470,995 +0.48(+8.47%)
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%)
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.