Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ENSCO Plc (NY: ESV )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.86	12.20	11.42	11.96	13,155,852	+0.33(+2.84%)
Apr 28, 2016	11.67	12.36	11.44	11.63	11,335,529	-0.31(-2.60%)
Apr 27, 2016	11.75	12.10	11.66	11.94	12,589,742	+0.34(+2.93%)
Apr 26, 2016	11.37	11.65	10.88	11.60	8,644,571	+0.33(+2.93%)
Apr 25, 2016	11.87	11.92	11.17	11.27	8,155,936	-0.63(-5.29%)
Apr 22, 2016	11.20	12.15	11.15	11.90	10,400,988	+0.74(+6.63%)
Apr 21, 2016	11.40	11.62	11.07	11.16	11,183,614	-0.14(-1.24%)
Apr 20, 2016	11.16	11.73	10.97	11.30	11,908,293	-0.04(-0.35%)
Apr 19, 2016	10.42	11.41	10.21	11.34	28,786,748	+1.26(+12.50%)
Apr 18, 2016	9.680	10.17	9.570	10.08	22,095,664	+0.18(+1.82%)
Apr 15, 2016	10.59	10.05	9.450	9.900	98,476,528	-0.69(-6.52%)
Apr 14, 2016	11.28	11.35	10.30	10.59	8,235,467	-0.55(-4.94%)
Apr 13, 2016	11.11	11.57	11.06	11.14	11,351,369	+0.06(+0.54%)
Apr 12, 2016	9.930	11.22	9.680	11.08	12,587,063	+1.34(+13.76%)
Apr 11, 2016	9.550	9.860	9.500	9.740	4,881,196	+0.27(+2.85%)
Apr 08, 2016	9.460	9.685	9.385	9.470	7,362,360	+0.24(+2.60%)
Apr 07, 2016	9.710	9.860	9.065	9.230	7,140,105	-0.46(-4.75%)
Apr 06, 2016	9.870	10.07	9.420	9.690	8,787,736	-0.09(-0.92%)
Apr 05, 2016	9.380	9.880	9.371	9.780	7,662,191	+0.23(+2.41%)
Apr 04, 2016	9.730	10.04	9.420	9.550	6,664,260	-0.10(-1.04%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

ENSCO Plc (NY: ESV )

Historical Prices