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 30, 2019 15.59 15.59 13.89 13.97 10,006,306 -1.39(-9.05%)
Apr 29, 2019 15.69 15.75 15.23 15.36 3,134,364 -0.40(-2.54%)
Apr 26, 2019 15.56 15.89 15.33 15.76 4,402,500 +0.02(+0.13%)
Apr 25, 2019 16.37 16.46 15.73 15.74 4,212,332 -0.60(-3.67%)
Apr 24, 2019 17.22 17.35 16.31 16.34 7,148,902 -0.88(-5.11%)
Apr 23, 2019 16.16 17.22 16.10 17.22 8,999,630 +1.08(+6.69%)
Apr 22, 2019 15.57 16.30 15.39 16.14 5,605,258 +0.86(+5.63%)
Apr 18, 2019 14.66 15.32 14.66 15.28 5,429,800 +0.61(+4.16%)
Apr 17, 2019 15.32 15.60 14.55 14.67 6,161,157 -0.59(-3.87%)
Apr 16, 2019 15.13 15.30 14.58 15.26 6,933,220 +0.41(+2.76%)
Apr 15, 2019 15.54 15.61 14.84 14.85 10,495,634 -0.91(-5.77%)
Apr 12, 2019 16.81 16.90 15.75 15.76 8,237,000 -0.61(-3.73%)
Apr 11, 2019 15.70 16.46 15.19 16.37 7,659,121 +12.40(+312.34%)
Apr 10, 2019 4.050 4.080 3.930 3.970 56,385,012 -0.04(-1.00%)
Apr 09, 2019 3.980 4.130 3.930 4.010 16,332,056 +0.04(+1.01%)
Apr 08, 2019 4.090 4.100 3.950 3.970 16,788,060 -0.06(-1.49%)
Apr 05, 2019 4.050 4.090 3.930 4.030 16,161,200 +0.01(+0.25%)
Apr 04, 2019 4.010 4.080 3.890 4.020 10,521,354 +0.02(+0.50%)
Apr 03, 2019 4.220 4.250 3.980 4.000 13,033,618 -0.18(-4.31%)
Apr 02, 2019 4.070 4.210 4.020 4.180 12,505,523 +0.10(+2.45%)
Apr 01, 2019 4.000 4.120 3.930 4.080 11,370,995 +0.15(+3.82%)
Mar 29, 2019 4.130 4.150 3.900 3.930 9,770,000 -0.09(-2.24%)
Mar 28, 2019 3.940 4.020 3.840 4.020 11,284,516 +0.06(+1.52%)
Mar 27, 2019 4.090 4.175 3.950 3.960 9,555,910 -0.13(-3.18%)
Mar 26, 2019 4.180 4.310 4.050 4.090 8,266,944 +0.00(+0.00%)
Mar 25, 2019 4.170 4.215 4.070 4.090 5,250,773 -0.14(-3.31%)
Mar 22, 2019 4.350 4.380 4.120 4.230 9,669,900 -0.19(-4.30%)
Mar 21, 2019 4.380 4.470 4.340 4.420 8,208,509 +0.02(+0.45%)
Mar 20, 2019 4.340 4.480 4.300 4.400 10,180,825 +0.02(+0.46%)
Mar 19, 2019 4.580 4.600 4.350 4.380 7,288,324 -0.10(-2.23%)
Mar 18, 2019 4.270 4.490 4.250 4.480 9,756,080 +0.25(+5.91%)
Mar 15, 2019 4.220 4.325 4.220 4.230 9,219,700 -0.03(-0.70%)
Mar 14, 2019 4.310 4.360 4.230 4.260 5,356,688 -0.03(-0.70%)
Mar 13, 2019 4.300 4.390 4.220 4.290 8,458,379 +0.06(+1.42%)
Mar 12, 2019 4.180 4.330 4.150 4.230 8,063,437 +0.12(+2.92%)
Mar 11, 2019 4.090 4.140 4.010 4.110 10,553,791 +0.11(+2.75%)
Mar 08, 2019 4.090 4.130 3.930 4.000 10,567,500 -0.17(-4.08%)
Mar 07, 2019 4.220 4.250 4.080 4.170 8,978,156 -0.05(-1.18%)
Mar 06, 2019 4.300 4.320 4.210 4.220 12,180,454 -0.12(-2.76%)
Mar 05, 2019 4.350 4.390 4.280 4.340 11,084,366 +0.01(+0.23%)
Mar 04, 2019 4.250 4.350 4.200 4.330 13,640,702 +0.11(+2.61%)
Mar 01, 2019 4.160 4.240 4.115 4.220 14,470,800 +0.12(+2.93%)
Feb 28, 2019 4.100 4.180 3.770 4.100 15,830,016 -0.02(-0.49%)
Feb 27, 2019 4.220 4.260 4.120 4.120 12,359,501 -0.05(-1.20%)
Feb 26, 2019 4.350 4.390 4.170 4.170 14,704,435 -0.19(-4.36%)
Feb 25, 2019 4.380 4.520 4.330 4.360 10,680,580 -0.05(-1.13%)
Feb 22, 2019 4.610 4.630 4.390 4.410 8,936,000 -0.13(-2.86%)
Feb 21, 2019 4.630 4.760 4.530 4.540 10,436,736 -0.11(-2.37%)
Feb 20, 2019 4.740 4.820 4.610 4.650 10,110,363 -0.12(-2.52%)
Feb 19, 2019 4.740 4.890 4.680 4.770 14,256,542 -0.01(-0.21%)
Feb 15, 2019 4.560 4.800 4.540 4.780 10,420,100 +0.29(+6.46%)
Feb 14, 2019 4.470 4.570 4.440 4.490 6,163,377 +0.01(+0.22%)
Feb 13, 2019 4.490 4.630 4.460 4.480 8,422,505 +0.03(+0.67%)
Feb 12, 2019 4.480 4.550 4.430 4.450 6,317,893 +0.09(+2.06%)
Feb 11, 2019 4.330 4.430 4.300 4.360 8,428,909 -0.03(-0.68%)
Feb 08, 2019 4.430 4.485 4.340 4.390 6,500,600 -0.09(-2.01%)
Feb 07, 2019 4.630 4.650 4.370 4.480 10,017,896 -0.22(-4.68%)
Feb 06, 2019 4.600 4.760 4.560 4.700 7,449,913 +0.04(+0.86%)
Feb 05, 2019 4.590 4.760 4.590 4.660 9,200,103 +0.02(+0.43%)
Feb 04, 2019 4.350 4.650 4.350 4.640 11,723,340 +0.23(+5.22%)
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.