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 (%)
Apr 28, 2017 8.110 8.140 7.840 7.890 9,889,732 -0.07(-0.88%)
Apr 27, 2017 8.300 8.330 7.800 7.960 15,465,948 -0.53(-6.24%)
Apr 26, 2017 8.320 8.750 8.295 8.490 8,334,446 +0.14(+1.68%)
Apr 25, 2017 8.430 8.540 8.325 8.350 7,262,066 -0.05(-0.60%)
Apr 24, 2017 8.460 8.550 8.305 8.400 9,902,832 +0.08(+0.96%)
Apr 21, 2017 8.210 8.400 8.110 8.320 8,095,767 +0.03(+0.36%)
Apr 20, 2017 8.230 8.440 8.170 8.290 7,318,706 +0.10(+1.22%)
Apr 19, 2017 8.350 8.590 8.140 8.190 9,930,336 -0.13(-1.56%)
Apr 18, 2017 8.200 8.450 8.110 8.320 8,581,588 +0.03(+0.36%)
Apr 17, 2017 8.340 8.440 8.210 8.290 6,426,255 -0.04(-0.48%)
Apr 13, 2017 8.690 8.750 8.250 8.330 10,419,105 -0.39(-4.47%)
Apr 12, 2017 9.260 9.290 8.670 8.720 11,611,034 -0.62(-6.64%)
Apr 11, 2017 9.360 9.385 9.115 9.340 7,088,337 -0.01(-0.11%)
Apr 10, 2017 9.270 9.500 9.230 9.350 4,639,045 +0.18(+1.96%)
Apr 07, 2017 9.320 9.365 9.120 9.170 7,041,731 -0.14(-1.50%)
Apr 06, 2017 8.960 9.344 8.900 9.310 8,793,191 +0.40(+4.49%)
Apr 05, 2017 9.100 9.430 8.860 8.910 12,316,129 -0.06(-0.67%)
Apr 04, 2017 8.930 9.010 8.809 8.970 7,651,364 +0.03(+0.34%)
Apr 03, 2017 8.950 9.120 8.820 8.940 8,711,823 -0.01(-0.11%)
Mar 31, 2017 8.820 9.005 8.725 8.950 7,399,838 +0.09(+1.02%)
Mar 30, 2017 8.830 9.040 8.750 8.860 8,307,728 +0.10(+1.14%)
Mar 29, 2017 8.630 8.880 8.610 8.760 7,893,907 +0.11(+1.27%)
Mar 28, 2017 8.370 8.790 8.370 8.650 8,961,253 +0.28(+3.35%)
Mar 27, 2017 8.250 8.450 8.220 8.370 6,398,162 -0.05(-0.59%)
Mar 24, 2017 8.430 8.570 8.260 8.420 12,953,719 +0.00(+0.00%)
Mar 23, 2017 8.330 8.530 8.250 8.420 7,031,976 +0.02(+0.24%)
Mar 22, 2017 8.380 8.590 8.260 8.400 9,766,996 -0.06(-0.71%)
Mar 21, 2017 8.530 8.610 8.300 8.460 8,773,393 -0.03(-0.35%)
Mar 20, 2017 8.440 8.560 8.230 8.490 6,936,306 -0.04(-0.47%)
Mar 17, 2017 8.600 8.690 8.470 8.530 10,543,515 -0.06(-0.70%)
Mar 16, 2017 8.800 8.800 8.525 8.590 7,998,602 -0.14(-1.60%)
Mar 15, 2017 8.620 8.790 8.400 8.730 12,097,990 +0.25(+2.95%)
Mar 14, 2017 8.540 8.560 8.150 8.480 9,100,673 -0.23(-2.64%)
Mar 13, 2017 8.730 8.915 8.660 8.710 5,788,836 -0.03(-0.34%)
Mar 10, 2017 8.690 8.830 8.580 8.740 12,848,716 +0.17(+1.98%)
Mar 09, 2017 8.610 8.685 8.270 8.570 15,822,736 -0.16(-1.83%)
Mar 08, 2017 9.180 9.410 8.635 8.730 17,778,698 -0.54(-5.83%)
Mar 07, 2017 9.640 9.720 9.250 9.270 11,726,498 -0.36(-3.74%)
Mar 06, 2017 9.850 9.860 9.440 9.630 8,839,557 -0.28(-2.83%)
Mar 03, 2017 9.730 10.15 9.670 9.910 16,763,094 +0.18(+1.85%)
Mar 02, 2017 9.720 10.03 9.640 9.730 8,847,094 -0.29(-2.89%)
Mar 01, 2017 9.840 10.15 9.710 10.02 15,473,921 +0.28(+2.87%)
Feb 28, 2017 10.24 10.30 9.650 9.740 16,030,357 -0.57(-5.53%)
Feb 27, 2017 10.15 10.54 9.920 10.31 10,327,684 +0.14(+1.38%)
Feb 24, 2017 10.43 10.46 10.08 10.17 7,215,372 -0.37(-3.51%)
Feb 23, 2017 10.41 10.68 10.37 10.54 9,950,954 +0.41(+4.05%)
Feb 22, 2017 10.30 10.32 10.03 10.13 7,587,681 -0.28(-2.69%)
Feb 21, 2017 10.61 10.62 10.39 10.41 5,824,731 +0.08(+0.77%)
Feb 17, 2017 10.33 10.33 10.33 0 -0.19(-1.81%)
Feb 16, 2017 10.80 10.85 10.39 10.52 6,024,386 -0.27(-2.50%)
Feb 15, 2017 11.06 11.12 10.72 10.79 7,010,820 -0.45(-4.00%)
Feb 14, 2017 10.91 11.26 10.73 11.24 10,238,702 +0.44(+4.07%)
Feb 13, 2017 10.63 10.88 10.56 10.80 6,995,851 +0.06(+0.56%)
Feb 10, 2017 10.42 10.89 10.41 10.74 9,465,461 +0.60(+5.92%)
Feb 09, 2017 10.23 10.58 10.13 10.14 12,035,993 -0.09(-0.88%)
Feb 08, 2017 9.930 10.23 9.590 10.23 21,993,312 +0.16(+1.59%)
Feb 07, 2017 10.62 10.62 10.01 10.07 14,717,388 -0.61(-5.71%)
Feb 06, 2017 11.36 11.37 10.65 10.68 9,905,600 -0.70(-6.15%)
Feb 03, 2017 11.08 11.55 10.93 11.38 8,765,128 +0.47(+4.31%)
Feb 02, 2017 11.07 11.16 10.61 10.91 12,497,905 -0.08(-0.73%)
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.