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 (%)
Sep 30, 2016 8.480 8.640 8.230 8.500 9,204,084 +0.12(+1.43%)
Sep 29, 2016 8.220 8.850 8.110 8.380 20,050,232 +0.23(+2.82%)
Sep 28, 2016 7.300 8.250 7.280 8.150 17,204,636 +0.89(+12.26%)
Sep 27, 2016 7.140 7.340 7.036 7.260 7,181,676 -0.04(-0.55%)
Sep 26, 2016 7.250 7.480 7.080 7.300 17,977,804 +0.07(+0.97%)
Sep 23, 2016 7.380 7.685 7.190 7.230 12,842,930 -0.24(-3.21%)
Sep 22, 2016 7.300 7.580 7.260 7.470 13,015,403 +0.38(+5.36%)
Sep 21, 2016 6.880 7.120 6.760 7.090 13,020,902 +0.45(+6.78%)
Sep 20, 2016 6.740 6.815 6.495 6.640 7,896,631 -0.10(-1.48%)
Sep 19, 2016 7.020 7.120 6.730 6.740 8,438,429 -0.13(-1.89%)
Sep 16, 2016 6.820 6.940 6.725 6.870 14,007,306 -0.12(-1.72%)
Sep 15, 2016 6.920 7.155 6.760 6.990 8,653,006 +0.10(+1.45%)
Sep 14, 2016 6.950 7.160 6.720 6.890 14,420,970 +0.00(+0.00%)
Sep 13, 2016 7.230 7.250 6.670 6.890 14,272,900 -0.48(-6.51%)
Sep 12, 2016 7.150 7.550 7.040 7.370 10,065,681 +0.10(+1.38%)
Sep 09, 2016 7.840 7.840 7.255 7.270 9,859,622 -0.74(-9.24%)
Sep 08, 2016 7.540 8.180 7.380 8.010 14,734,928 +0.67(+9.13%)
Sep 07, 2016 7.520 7.570 7.195 7.340 8,726,076 -0.15(-2.00%)
Sep 06, 2016 7.540 7.660 7.360 7.490 8,544,550 +0.03(+0.40%)
Sep 02, 2016 7.510 7.460 7.460 7.460 6,022,000 +0.08(+1.08%)
Sep 01, 2016 7.490 7.490 7.160 7.380 9,471,508 -0.21(-2.77%)
Aug 31, 2016 7.670 7.740 7.450 7.590 5,577,755 -0.14(-1.81%)
Aug 30, 2016 8.050 8.163 7.720 7.730 5,501,578 -0.25(-3.13%)
Aug 29, 2016 7.750 8.050 7.750 7.980 4,564,424 +0.18(+2.31%)
Aug 26, 2016 7.910 8.100 7.760 7.800 7,467,087 -0.11(-1.39%)
Aug 25, 2016 7.950 8.200 7.820 7.910 6,821,055 -0.04(-0.50%)
Aug 24, 2016 8.260 8.500 7.900 7.950 7,147,246 -0.35(-4.22%)
Aug 23, 2016 8.200 8.420 8.140 8.300 5,528,640 +0.08(+0.97%)
Aug 22, 2016 8.530 8.530 8.160 8.220 8,385,593 -0.49(-5.63%)
Aug 19, 2016 8.880 8.950 8.400 8.710 8,881,992 -0.28(-3.11%)
Aug 18, 2016 8.630 9.115 8.590 8.990 5,836,446 +0.45(+5.27%)
Aug 17, 2016 8.890 8.990 8.410 8.540 8,350,938 -0.39(-4.37%)
Aug 16, 2016 9.020 9.080 8.850 8.930 5,667,662 -0.03(-0.33%)
Aug 15, 2016 8.510 9.000 8.510 8.960 5,929,616 +0.54(+6.41%)
Aug 12, 2016 8.810 8.920 8.300 8.420 5,351,900 -0.34(-3.88%)
Aug 11, 2016 8.490 8.910 8.330 8.760 6,503,028 +0.31(+3.67%)
Aug 10, 2016 8.960 9.020 8.380 8.450 7,898,135 -0.53(-5.90%)
Aug 09, 2016 9.310 9.310 8.880 8.980 5,213,075 -0.26(-2.81%)
Aug 08, 2016 8.830 9.300 8.790 9.240 9,088,045 +0.57(+6.57%)
Aug 05, 2016 8.510 8.680 8.375 8.670 8,339,225 +0.15(+1.76%)
Aug 04, 2016 8.550 8.750 8.390 8.520 8,141,033 -0.03(-0.35%)
Aug 03, 2016 8.250 8.589 8.180 8.550 8,981,225 +0.27(+3.26%)
Aug 02, 2016 8.550 8.650 8.050 8.280 6,080,302 -0.19(-2.24%)
Aug 01, 2016 9.030 9.060 8.240 8.470 10,156,009 -0.70(-7.63%)
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%)
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.