ESV Historical Prices | Ensco plc Class A Ordinary Shar Stock

Dow

1.35% Nasdaq

1.12%

Ensco plc (ESV)

-NYSE

58.51 0.97(1.63%) Jun 19, 4:00PM EDT|After Hours : 58.51 0.00 (0.00%) Jun 19, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	59.37	59.78	58.50	58.51	1,058,300	58.51
Jun 18, 2013	59.20	59.68	59.03	59.48	1,171,400	59.48
Jun 17, 2013	58.75	59.36	58.52	59.20	1,365,300	59.20
Jun 14, 2013	59.14	59.17	58.06	58.08	1,667,400	58.08
Jun 13, 2013	57.64	59.02	57.54	58.94	2,319,000	58.94
Jun 12, 2013	59.38	59.48	57.26	57.52	3,473,000	57.52
Jun 11, 2013	59.33	59.68	58.85	58.89	1,062,500	58.89
Jun 10, 2013	60.71	60.74	59.50	60.06	1,918,700	60.06
Jun 7, 2013	60.21	61.29	59.73	60.26	1,319,100	60.26
Jun 6, 2013	60.07	60.67	59.25	59.88	1,375,900	59.88
Jun 6, 2013	0.50 Dividend
Jun 5, 2013	60.53	61.22	60.32	60.41	1,039,700	59.91
Jun 4, 2013	60.35	61.13	60.09	60.59	1,492,500	60.09
Jun 3, 2013	60.37	60.94	59.62	60.51	1,155,200	60.01
May 31, 2013	61.54	61.84	60.17	60.17	2,204,200	59.67
May 30, 2013	61.90	62.44	61.38	61.84	1,002,500	61.33
May 29, 2013	62.20	62.59	61.51	62.09	1,287,300	61.58
May 28, 2013	62.53	63.00	62.12	62.63	1,614,800	62.11
May 24, 2013	61.80	61.80	61.18	61.64	1,206,200	61.13
May 23, 2013	61.52	62.15	60.80	62.13	1,663,700	61.62
May 22, 2013	63.36	64.13	62.10	62.35	1,937,600	61.83
May 21, 2013	63.62	64.13	62.85	63.37	1,864,300	62.85
May 20, 2013	62.43	64.14	62.36	64.02	2,361,100	63.49
May 17, 2013	62.08	62.48	61.62	62.15	2,178,300	61.64
May 16, 2013	61.69	62.36	61.12	61.76	2,208,200	61.25
May 15, 2013	61.46	61.96	60.89	61.61	1,650,300	61.10
May 14, 2013	60.88	61.97	60.65	61.45	1,884,300	60.94
May 13, 2013	60.68	61.13	60.16	60.90	1,791,200	60.40
May 10, 2013	61.27	61.51	60.16	60.74	2,327,900	60.24
May 9, 2013	61.79	62.01	60.85	61.24	2,805,300	60.73
May 8, 2013	62.09	62.77	61.69	62.06	2,776,000	61.55
May 7, 2013	61.83	62.50	61.27	62.00	1,802,300	61.49
May 6, 2013	60.38	61.72	60.28	61.42	2,456,600	60.91
May 3, 2013	58.92	60.67	58.92	60.15	3,580,800	59.65
May 2, 2013	57.79	58.80	57.12	58.29	2,124,700	57.81
May 1, 2013	57.30	57.96	56.58	57.61	3,023,600	57.13
Apr 30, 2013	56.25	57.98	55.03	57.68	3,407,100	57.20
Apr 29, 2013	55.96	56.73	55.46	56.37	2,065,500	55.90
Apr 26, 2013	55.40	55.86	54.86	55.41	1,388,300	54.95
Apr 25, 2013	55.84	56.33	55.12	55.46	1,594,700	55.00
Apr 24, 2013	54.87	56.11	54.85	55.46	1,902,200	55.00
Apr 23, 2013	54.06	54.71	53.38	54.65	1,786,100	54.20
Apr 22, 2013	53.43	54.29	53.10	53.99	1,848,000	53.54
Apr 19, 2013	53.52	54.10	52.84	53.39	3,160,500	52.95
Apr 18, 2013	52.03	54.14	51.01	53.33	3,889,900	52.89
Apr 17, 2013	53.09	53.18	51.68	51.73	4,900,700	51.30
Apr 16, 2013	54.39	55.11	53.11	53.75	4,037,000	53.31
Apr 15, 2013	56.22	56.40	53.78	53.78	4,114,600	53.33
Apr 12, 2013	57.88	58.06	56.10	56.98	2,843,700	56.51
Apr 11, 2013	58.68	59.15	58.29	58.48	1,769,100	58.00
Apr 10, 2013	58.82	59.47	58.64	58.77	1,689,300	58.28
Apr 9, 2013	58.87	59.63	58.42	58.91	1,828,200	58.42
Apr 8, 2013	57.94	58.72	57.64	58.72	1,365,800	58.23
Apr 5, 2013	56.79	57.97	56.10	57.93	1,779,200	57.45
Apr 4, 2013	56.94	57.85	56.60	57.79	2,024,100	57.31
Apr 3, 2013	58.08	58.08	56.76	56.96	2,233,100	56.49
Apr 2, 2013	58.83	59.09	57.58	57.82	2,105,200	57.34
Apr 1, 2013	60.10	60.19	58.50	58.63	1,622,200	58.14
Mar 28, 2013	60.10	60.31	59.76	60.00	1,758,500	59.50
Mar 27, 2013	59.21	60.38	59.03	60.01	1,495,800	59.51
Mar 26, 2013	58.90	59.85	58.57	59.72	1,629,100	59.23
Mar 25, 2013	58.63	59.21	58.21	58.59	1,809,500	58.11
Mar 22, 2013	58.50	58.75	58.17	58.52	1,576,400	58.04
Mar 21, 2013	57.67	58.89	57.65	58.16	1,789,800	57.68
Mar 20, 2013	57.43	58.19	57.24	58.07	1,770,700	57.59
Mar 19, 2013	58.85	58.85	56.78	57.08	2,420,100	56.61
Mar 18, 2013	58.51	59.38	58.17	58.67	2,140,400	58.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ESV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ensco plc (ESV)