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 31, 2017 5.300 5.360 5.120 5.290 16,068,242 -0.02(-0.38%)
Jul 28, 2017 5.260 5.575 5.230 5.310 15,527,730 +0.02(+0.38%)
Jul 27, 2017 5.390 5.400 5.043 5.290 28,240,272 -0.10(-1.86%)
Jul 26, 2017 5.640 5.660 5.290 5.390 20,935,036 -0.20(-3.58%)
Jul 25, 2017 5.590 19,952,300 +0.24(+4.49%)
Jul 24, 2017 5.420 5.440 5.280 5.350 13,999,880 -0.04(-0.74%)
Jul 21, 2017 5.440 5.500 5.280 5.390 20,722,524 -0.07(-1.28%)
Jul 20, 2017 5.740 5.800 5.340 5.460 27,109,516 -0.23(-4.04%)
Jul 19, 2017 5.290 5.770 5.280 5.690 24,274,708 +0.37(+6.95%)
Jul 18, 2017 5.310 5.345 5.180 5.320 18,763,128 +0.07(+1.33%)
Jul 17, 2017 5.180 5.315 5.160 5.250 12,645,799 +0.07(+1.35%)
Jul 14, 2017 5.200 5.290 5.100 5.180 17,222,608 +0.00(+0.00%)
Jul 13, 2017 4.940 5.220 4.930 5.180 22,450,782 +0.27(+5.50%)
Jul 12, 2017 5.220 5.350 4.890 4.910 25,380,648 -0.19(-3.73%)
Jul 11, 2017 5.040 5.170 4.810 5.100 35,320,672 +0.06(+1.19%)
Jul 10, 2017 4.730 5.050 4.710 5.040 15,933,652 +0.27(+5.66%)
Jul 07, 2017 5.010 5.030 4.750 4.770 20,903,380 -0.28(-5.54%)
Jul 06, 2017 5.300 5.340 5.020 5.050 23,373,460 -0.24(-4.54%)
Jul 05, 2017 5.430 5.430 5.175 5.290 17,540,888 -0.18(-3.29%)
Jul 03, 2017 5.220 5.590 5.180 5.470 13,416,528 +0.31(+6.01%)
Jun 30, 2017 5.450 5.530 5.120 5.160 21,975,616 -0.28(-5.15%)
Jun 29, 2017 5.430 5.590 5.330 5.440 17,574,664 +0.07(+1.30%)
Jun 28, 2017 5.360 5.627 5.360 5.370 12,889,135 -0.01(-0.19%)
Jun 27, 2017 5.470 5.690 5.350 5.380 20,409,184 -0.02(-0.37%)
Jun 26, 2017 5.370 5.500 5.240 5.400 19,500,372 +0.04(+0.75%)
Jun 23, 2017 5.140 5.370 5.050 5.360 51,785,264 +0.27(+5.30%)
Jun 22, 2017 5.120 5.260 5.040 5.090 23,203,096 +0.02(+0.39%)
Jun 21, 2017 5.320 5.340 4.890 5.070 25,990,870 -0.31(-5.76%)
Jun 20, 2017 5.570 5.580 5.280 5.380 18,493,676 -0.32(-5.61%)
Jun 19, 2017 5.720 5.850 5.600 5.700 16,911,932 -0.01(-0.18%)
Jun 16, 2017 5.680 5.820 5.580 5.710 18,043,112 +0.04(+0.71%)
Jun 15, 2017 5.810 6.000 5.620 5.670 17,279,228 -0.23(-3.90%)
Jun 14, 2017 6.120 6.160 5.770 5.900 15,208,980 -0.26(-4.22%)
Jun 13, 2017 5.990 6.195 5.930 6.160 17,741,712 +0.17(+2.84%)
Jun 12, 2017 6.120 6.330 5.980 5.990 21,621,476 +0.01(+0.17%)
Jun 09, 2017 5.800 6.190 5.650 5.980 25,866,476 +0.19(+3.28%)
Jun 08, 2017 5.800 5.930 5.740 5.790 17,561,396 -0.04(-0.69%)
Jun 07, 2017 6.180 6.220 5.690 5.830 22,010,658 -0.42(-6.72%)
Jun 06, 2017 6.100 6.280 5.960 6.250 14,747,414 +0.10(+1.63%)
Jun 05, 2017 6.110 6.277 6.060 6.150 15,525,938 +0.01(+0.16%)
Jun 02, 2017 6.250 6.298 6.130 6.140 18,555,664 -0.18(-2.85%)
Jun 01, 2017 6.220 6.500 6.170 6.320 14,649,526 +0.08(+1.28%)
May 31, 2017 6.320 6.320 5.845 6.240 32,767,388 -0.12(-1.89%)
May 30, 2017 6.390 6.640 6.110 6.360 63,945,996 -0.34(-5.07%)
May 26, 2017 6.830 6.840 6.680 6.700 11,560,432 -0.09(-1.33%)
May 25, 2017 7.460 7.600 6.760 6.790 14,897,658 -0.72(-9.59%)
May 24, 2017 7.590 7.720 7.460 7.510 5,159,943 -0.11(-1.44%)
May 23, 2017 7.660 7.705 7.520 7.620 6,073,645 -0.04(-0.52%)
May 22, 2017 7.620 7.740 7.530 7.660 9,653,771 +0.19(+2.54%)
May 19, 2017 7.540 7.590 7.420 7.470 12,799,444 +0.03(+0.40%)
May 18, 2017 7.350 7.585 7.310 7.440 9,776,250 +0.04(+0.54%)
May 17, 2017 7.740 7.660 7.285 7.400 9,443,039 -0.34(-4.39%)
May 16, 2017 7.850 7.910 7.690 7.740 10,978,911 -0.03(-0.39%)
May 15, 2017 7.950 8.040 7.630 7.770 10,274,887 +0.12(+1.57%)
May 12, 2017 7.960 7.990 7.620 7.650 6,790,379 -0.31(-3.89%)
May 11, 2017 8.170 8.220 7.950 7.960 8,727,081 -0.10(-1.24%)
May 10, 2017 7.940 8.200 7.940 8.060 10,694,805 +0.23(+2.94%)
May 09, 2017 7.840 7.890 7.660 7.830 8,839,666 +0.00(+0.00%)
May 08, 2017 7.830 7.950 7.660 7.830 9,221,100 -0.03(-0.38%)
May 05, 2017 7.220 7.897 7.155 7.860 13,620,316 +0.68(+9.47%)
May 04, 2017 7.360 7.360 7.040 7.180 11,464,423 -0.31(-4.14%)
May 03, 2017 7.370 7.560 7.320 7.490 8,470,093 +0.12(+1.63%)
May 02, 2017 7.670 7.710 7.340 7.370 9,589,194 -0.24(-3.15%)
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.