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 30, 2019 8.270 8.270 0 +0.00(+0.00%)
Jul 29, 2019 7.260 7.380 6.890 7.110 6,511,757 -0.16(-2.20%)
Jul 26, 2019 7.450 7.620 7.210 7.270 4,677,300 -0.19(-2.55%)
Jul 25, 2019 8.100 8.100 7.200 7.460 8,654,243 -0.51(-6.40%)
Jul 24, 2019 8.090 8.380 7.890 7.970 3,737,604 -0.08(-0.99%)
Jul 23, 2019 7.850 8.250 7.750 8.050 4,060,387 +0.15(+1.90%)
Jul 22, 2019 7.720 8.200 7.570 7.900 5,406,371 +0.23(+3.00%)
Jul 19, 2019 7.610 7.750 7.435 7.670 6,491,600 +0.05(+0.66%)
Jul 18, 2019 7.860 7.980 7.510 7.620 7,216,402 -0.28(-3.54%)
Jul 17, 2019 8.190 8.250 7.880 7.900 4,892,959 -0.30(-3.66%)
Jul 16, 2019 8.420 8.850 8.180 8.200 5,816,648 -0.25(-2.96%)
Jul 15, 2019 8.950 8.989 8.385 8.450 6,435,414 -0.44(-4.95%)
Jul 12, 2019 9.090 9.220 8.865 8.890 4,750,100 -0.15(-1.66%)
Jul 11, 2019 9.600 9.620 8.990 9.040 9,101,579 -0.56(-5.83%)
Jul 10, 2019 9.130 9.680 9.020 9.600 6,714,312 +0.73(+8.23%)
Jul 09, 2019 8.920 8.969 8.640 8.870 4,118,622 -0.15(-1.66%)
Jul 08, 2019 8.830 9.220 8.810 9.020 5,538,604 +0.11(+1.23%)
Jul 05, 2019 8.520 8.950 8.520 8.910 5,841,500 +0.32(+3.73%)
Jul 03, 2019 8.570 8.620 8.285 8.590 4,624,600 +0.10(+1.18%)
Jul 02, 2019 8.670 8.780 8.390 8.490 6,255,625 -0.24(-2.75%)
Jul 01, 2019 8.890 9.110 8.680 8.730 9,746,237 +0.20(+2.34%)
Jun 28, 2019 8.390 8.550 8.205 8.530 5,821,700 +0.14(+1.67%)
Jun 27, 2019 8.430 8.530 8.205 8.390 6,015,581 -0.07(-0.83%)
Jun 26, 2019 7.800 8.720 7.740 8.460 10,787,587 +0.85(+11.17%)
Jun 25, 2019 7.660 7.820 7.470 7.610 4,787,140 -0.12(-1.55%)
Jun 24, 2019 7.810 7.930 7.680 7.730 6,127,836 -0.06(-0.77%)
Jun 21, 2019 7.930 8.280 7.560 7.790 9,562,900 -0.07(-0.89%)
Jun 20, 2019 7.610 8.260 7.560 7.860 9,424,656 +0.52(+7.08%)
Jun 19, 2019 7.350 7.630 7.190 7.340 6,952,089 -0.03(-0.41%)
Jun 18, 2019 6.960 7.465 6.845 7.370 7,746,499 +0.46(+6.66%)
Jun 17, 2019 6.610 6.910 6.540 6.910 5,413,773 +0.29(+4.38%)
Jun 14, 2019 7.340 7.440 6.610 6.620 8,658,500 -0.73(-9.93%)
Jun 13, 2019 7.370 7.460 7.070 7.350 10,862,665 +0.19(+2.65%)
Jun 12, 2019 7.440 7.460 7.010 7.160 7,907,941 -0.44(-5.79%)
Jun 11, 2019 7.850 7.880 7.470 7.600 13,360,592 -0.23(-2.94%)
Jun 10, 2019 8.010 8.230 7.745 7.830 10,309,114 -0.29(-3.57%)
Jun 07, 2019 8.070 8.216 7.730 8.120 6,024,000 -0.01(-0.12%)
Jun 06, 2019 8.170 8.420 7.690 8.130 11,661,609 -0.10(-1.22%)
Jun 05, 2019 8.680 8.820 8.120 8.230 9,139,950 -0.51(-5.84%)
Jun 04, 2019 8.880 9.155 8.700 8.740 7,524,338 -0.03(-0.34%)
Jun 03, 2019 8.430 9.000 8.430 8.770 9,229,841 +0.40(+4.78%)
May 31, 2019 8.800 9.009 8.290 8.370 10,450,000 -0.77(-8.42%)
May 30, 2019 9.090 9.740 9.000 9.140 12,794,830 +0.05(+0.55%)
May 29, 2019 8.520 9.150 8.300 9.090 10,800,966 +0.31(+3.53%)
May 28, 2019 8.660 8.910 8.530 8.780 8,212,527 +0.15(+1.74%)
May 24, 2019 9.040 9.090 8.480 8.630 7,246,500 -0.22(-2.49%)
May 23, 2019 9.600 9.600 8.810 8.850 8,917,373 -1.16(-11.59%)
May 22, 2019 10.22 10.53 9.930 10.01 5,371,428 -0.36(-3.47%)
May 21, 2019 10.27 10.59 10.07 10.37 6,092,400 +0.14(+1.37%)
May 20, 2019 10.76 10.77 10.03 10.23 7,195,423 -0.63(-5.80%)
May 17, 2019 11.21 11.39 10.86 10.86 5,390,700 -0.31(-2.78%)
May 16, 2019 11.39 11.67 11.08 11.17 5,580,042 -0.15(-1.33%)
May 15, 2019 11.23 11.38 11.05 11.32 5,239,627 -0.19(-1.65%)
May 14, 2019 11.04 11.75 11.00 11.51 5,496,001 +0.61(+5.60%)
May 13, 2019 11.54 11.67 10.67 10.90 7,969,954 -0.81(-6.92%)
May 10, 2019 12.07 12.17 11.44 11.71 6,621,300 -0.43(-3.54%)
May 09, 2019 12.10 12.25 11.87 12.14 3,821,870 -0.19(-1.54%)
May 08, 2019 12.11 12.49 12.10 12.33 6,063,979 +0.25(+2.07%)
May 07, 2019 12.84 12.84 11.97 12.08 6,367,601 -1.06(-8.07%)
May 06, 2019 12.73 13.16 12.63 13.14 6,224,175 -0.07(-0.53%)
May 03, 2019 12.83 13.27 12.80 13.21 6,390,200 +0.69(+5.51%)
May 02, 2019 13.21 13.38 11.85 12.52 11,527,187 -0.71(-5.37%)
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.