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 (%)
Jul 29, 2016 8.720 9.240 8.659 9.170 8,272,040 +0.38(+4.32%)
Jul 28, 2016 9.000 9.260 8.651 8.790 11,790,491 +0.01(+0.11%)
Jul 27, 2016 9.220 9.540 8.740 8.780 7,720,474 -0.44(-4.77%)
Jul 26, 2016 9.050 9.250 8.980 9.220 4,860,131 +0.10(+1.10%)
Jul 25, 2016 9.030 9.205 8.910 9.120 9,228,476 +0.02(+0.22%)
Jul 22, 2016 9.600 9.600 9.050 9.100 7,779,221 -0.41(-4.31%)
Jul 21, 2016 9.720 9.950 9.450 9.510 6,997,522 -0.21(-2.16%)
Jul 20, 2016 9.630 9.880 9.455 9.720 5,836,375 -0.10(-1.02%)
Jul 19, 2016 10.03 10.15 9.750 9.820 7,054,031 -0.52(-5.03%)
Jul 18, 2016 10.21 10.37 9.970 10.34 4,724,300 +0.06(+0.58%)
Jul 15, 2016 10.54 10.54 10.25 10.28 3,806,182 -0.15(-1.44%)
Jul 14, 2016 10.42 10.68 10.29 10.43 5,803,100 +0.10(+0.97%)
Jul 13, 2016 10.73 10.89 10.11 10.33 8,041,826 -0.47(-4.35%)
Jul 12, 2016 10.16 10.89 10.15 10.80 9,225,318 +0.92(+9.31%)
Jul 11, 2016 10.25 10.49 9.820 9.880 6,800,663 -0.30(-2.95%)
Jul 08, 2016 10.03 10.65 9.890 10.18 10,487,114 +0.29(+2.93%)
Jul 07, 2016 10.00 10.74 9.770 9.890 8,338,057 +0.03(+0.30%)
Jul 06, 2016 9.660 9.880 9.410 9.860 8,346,529 +0.05(+0.51%)
Jul 05, 2016 10.33 10.42 9.480 9.810 7,116,305 -0.86(-8.06%)
Jul 01, 2016 9.630 10.67 10.67 10.67 7,729,300 +0.96(+9.89%)
Jun 30, 2016 9.840 9.890 9.320 9.710 12,436,108 -0.21(-2.12%)
Jun 29, 2016 9.840 10.12 9.620 9.920 10,797,262 +0.29(+3.01%)
Jun 28, 2016 9.430 9.900 9.430 9.630 8,081,607 +0.56(+6.17%)
Jun 27, 2016 9.750 9.760 9.000 9.070 9,397,161 -0.87(-8.75%)
Jun 24, 2016 10.06 10.49 9.870 9.940 8,024,928 -0.84(-7.79%)
Jun 23, 2016 10.64 10.89 10.49 10.78 7,841,238 +0.41(+3.95%)
Jun 22, 2016 10.74 10.98 10.34 10.37 5,844,198 -0.20(-1.89%)
Jun 21, 2016 10.37 10.71 10.05 10.57 6,911,991 +0.20(+1.93%)
Jun 20, 2016 10.56 10.64 10.18 10.37 5,466,732 +0.07(+0.68%)
Jun 17, 2016 9.990 10.62 9.980 10.30 16,782,004 +0.36(+3.62%)
Jun 16, 2016 10.14 10.17 9.660 9.940 5,979,108 -0.38(-3.68%)
Jun 15, 2016 10.29 10.82 10.14 10.32 6,149,435 -0.10(-0.96%)
Jun 14, 2016 10.32 10.69 10.10 10.42 4,760,490 -0.04(-0.38%)
Jun 13, 2016 10.39 10.81 10.24 10.46 4,242,383 -0.07(-0.66%)
Jun 10, 2016 10.91 11.01 10.52 10.53 5,077,627 -0.71(-6.32%)
Jun 09, 2016 11.05 11.28 10.90 11.24 7,127,478 +0.01(+0.09%)
Jun 08, 2016 11.16 11.43 11.01 11.23 8,074,996 +0.30(+2.74%)
Jun 07, 2016 10.60 11.07 10.48 10.93 8,603,134 +0.33(+3.11%)
Jun 06, 2016 9.480 10.66 9.430 10.60 9,824,834 +1.26(+13.49%)
Jun 03, 2016 9.380 9.480 9.140 9.340 5,013,418 -0.04(-0.43%)
Jun 02, 2016 9.540 9.640 9.180 9.380 6,468,321 -0.27(-2.80%)
Jun 01, 2016 9.700 9.740 9.070 9.650 7,018,115 -0.24(-2.43%)
May 31, 2016 9.770 10.13 9.725 9.890 7,194,546 +0.16(+1.64%)
May 27, 2016 9.360 9.730 9.730 9.730 7,233,600 +0.30(+3.18%)
May 26, 2016 10.25 10.28 9.420 9.430 6,598,263 -0.61(-6.08%)
May 25, 2016 9.670 10.13 9.640 10.04 9,932,785 +0.47(+4.91%)
May 24, 2016 9.840 9.840 9.475 9.570 6,037,727 -0.15(-1.54%)
May 23, 2016 10.04 10.10 9.550 9.720 8,478,811 -0.44(-4.33%)
May 20, 2016 9.780 10.20 9.615 10.16 7,944,522 +0.43(+4.42%)
May 19, 2016 9.900 10.12 9.640 9.730 9,486,316 -0.39(-3.85%)
May 18, 2016 10.78 11.03 10.01 10.12 8,073,582 -0.66(-6.12%)
May 17, 2016 10.63 11.20 10.51 10.78 6,441,353 +0.14(+1.32%)
May 16, 2016 10.55 11.07 10.52 10.64 5,569,032 +0.36(+3.50%)
May 13, 2016 10.37 10.66 10.20 10.28 7,426,302 -0.18(-1.72%)
May 12, 2016 10.75 10.95 10.28 10.46 8,390,093 -0.12(-1.13%)
May 11, 2016 10.51 10.85 10.25 10.58 8,095,777 +0.05(+0.47%)
May 10, 2016 10.36 10.63 10.26 10.53 6,141,931 +0.30(+2.93%)
May 09, 2016 10.54 10.61 9.900 10.23 8,497,001 -0.55(-5.10%)
May 06, 2016 10.14 11.02 10.12 10.78 9,167,039 +0.49(+4.76%)
May 05, 2016 10.83 10.97 10.15 10.29 8,658,977 -0.20(-1.91%)
May 04, 2016 10.85 11.00 10.36 10.49 8,875,795 -0.30(-2.78%)
May 03, 2016 11.42 11.54 10.56 10.79 11,723,123 -0.89(-7.62%)
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.