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 30, 2018	5.440	5.750	5.410	5.650	13,721,677	+0.20(+3.67%)
Apr 27, 2018	5.610	5.620	5.410	5.450	12,878,854	-0.22(-3.88%)
Apr 26, 2018	5.850	6.030	5.630	5.670	18,977,272	-0.37(-6.13%)
Apr 25, 2018	6.100	6.140	5.925	6.040	15,038,885	-0.14(-2.27%)
Apr 24, 2018	6.060	6.275	6.050	6.180	15,990,262	+0.17(+2.83%)
Apr 23, 2018	5.900	6.090	5.820	6.010	8,189,886	+0.03(+0.50%)
Apr 20, 2018	5.950	6.025	5.740	5.980	12,144,835	-0.07(-1.16%)
Apr 19, 2018	6.100	6.180	5.790	6.050	20,397,844	+0.04(+0.67%)
Apr 18, 2018	5.780	6.150	5.770	6.010	20,033,560	+0.33(+5.81%)
Apr 17, 2018	5.520	5.730	5.432	5.680	12,478,745	+0.16(+2.90%)
Apr 16, 2018	5.400	5.660	5.331	5.520	10,938,661	+0.09(+1.66%)
Apr 13, 2018	5.410	5.480	5.230	5.430	15,616,598	+0.20(+3.82%)
Apr 12, 2018	5.180	5.270	5.060	5.230	10,447,192	+0.02(+0.38%)
Apr 11, 2018	4.920	5.325	4.900	5.210	19,634,634	+0.31(+6.33%)
Apr 10, 2018	4.790	5.019	4.780	4.900	11,669,992	+0.22(+4.70%)
Apr 09, 2018	4.660	4.755	4.560	4.680	5,723,796	+0.06(+1.30%)
Apr 06, 2018	4.680	4.790	4.530	4.620	5,798,902	-0.11(-2.33%)
Apr 05, 2018	4.580	4.835	4.550	4.730	9,541,198	+0.21(+4.65%)
Apr 04, 2018	4.350	4.580	4.290	4.520	8,562,145	+0.05(+1.12%)
Apr 03, 2018	4.350	4.490	4.230	4.470	9,444,900	+0.13(+3.00%)

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