ESV: Historical Prices for ENSCO INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	45.35	46.06	44.85	45.07	2,327,500	45.07
20-Nov-09	45.02	45.02	43.47	44.34	4,028,200	44.34
19-Nov-09	47.39	47.59	45.39	45.56	2,865,400	45.56
18-Nov-09	47.97	47.97	46.55	47.19	1,870,200	47.19
17-Nov-09	47.29	47.67	46.85	47.53	2,928,600	47.53
16-Nov-09	46.26	47.79	46.26	47.45	2,818,100	47.45
13-Nov-09	45.22	46.43	44.94	45.94	3,371,600	45.94
12-Nov-09	45.98	46.92	44.62	45.10	5,023,100	45.10
11-Nov-09	46.74	46.98	45.75	46.38	2,891,900	46.38
10-Nov-09	47.35	47.35	45.20	46.38	5,478,600	46.38
9-Nov-09	48.40	48.40	46.82	47.99	4,354,700	47.99
6-Nov-09	48.07	49.13	47.60	48.03	1,462,900	48.03
5-Nov-09	47.73	48.78	47.22	48.74	1,700,200	48.74
4-Nov-09	47.70	48.76	47.17	47.27	2,343,300	47.27
3-Nov-09	45.17	47.52	44.50	47.09	2,915,700	47.09
2-Nov-09	45.97	47.02	45.03	46.06	2,526,400	46.06
30-Oct-09	47.95	47.95	45.25	45.79	2,775,800	45.79
29-Oct-09	46.36	48.40	46.35	48.18	2,505,400	48.18
28-Oct-09	48.82	48.82	45.71	45.92	3,813,600	45.92
27-Oct-09	48.77	49.42	48.17	48.81	2,804,000	48.81
26-Oct-09	50.32	51.30	48.70	48.93	4,706,800	48.93
23-Oct-09	50.43	51.30	49.89	50.32	6,119,900	50.32
22-Oct-09	47.32	49.38	46.47	49.19	3,666,100	49.19
21-Oct-09	47.38	49.11	47.07	47.54	3,671,800	47.54
20-Oct-09	48.88	49.03	46.79	47.76	3,393,800	47.76
19-Oct-09	47.53	49.26	47.53	48.98	3,063,300	48.98
16-Oct-09	48.00	48.00	46.60	47.29	3,093,200	47.29
15-Oct-09	46.67	48.35	46.67	48.34	2,553,100	48.34
14-Oct-09	47.44	47.74	46.67	47.11	2,540,100	47.11
13-Oct-09	46.58	46.76	45.99	46.67	4,284,800	46.67
12-Oct-09	45.78	46.66	45.78	46.48	2,993,800	46.48
9-Oct-09	45.16	45.55	44.69	45.06	1,772,000	45.06
8-Oct-09	43.54	45.76	43.32	45.44	3,733,500	45.44
7-Oct-09	43.22	43.50	42.50	43.28	2,206,500	43.28
6-Oct-09	42.10	43.31	42.02	43.22	2,390,900	43.22
5-Oct-09	40.12	41.47	40.01	41.43	1,972,300	41.43
2-Oct-09	40.22	40.75	39.73	40.00	2,247,100	40.00
1-Oct-09	42.48	42.75	40.74	40.82	2,952,200	40.82
30-Sep-09	43.14	43.14	41.79	42.54	3,126,900	42.54
29-Sep-09	42.32	43.00	42.14	42.73	2,815,300	42.73
28-Sep-09	41.49	42.68	41.33	42.52	1,550,900	42.52
25-Sep-09	41.30	41.78	40.65	41.25	2,761,500	41.25
24-Sep-09	41.89	42.00	40.95	41.52	2,578,500	41.52
23-Sep-09	42.87	43.11	41.59	41.99	2,599,300	41.99
22-Sep-09	41.95	42.85	41.63	42.64	2,442,400	42.64
21-Sep-09	39.98	41.38	39.68	41.22	1,916,400	41.22
18-Sep-09	41.93	42.15	40.76	41.25	2,606,800	41.25
17-Sep-09	42.57	42.70	41.46	41.74	3,000,200	41.74
16-Sep-09	41.74	42.80	41.70	42.64	2,272,100	42.64
15-Sep-09	41.34	41.92	40.57	41.78	2,839,000	41.78
14-Sep-09	40.35	41.21	39.93	40.88	4,476,000	40.88
11-Sep-09	39.94	40.92	39.58	40.89	4,119,300	40.89
10-Sep-09	38.71	39.78	38.40	39.50	2,171,300	39.50
9-Sep-09	38.26	39.00	37.71	38.65	2,551,700	38.65
8-Sep-09	37.27	38.50	37.14	38.08	2,075,300	38.08
4-Sep-09	36.29	37.50	36.26	37.29	1,459,200	37.29
3-Sep-09	35.95	36.62	35.89	36.49	2,046,000	36.49
2-Sep-09	36.00	36.33	35.49	35.56	1,872,900	35.56
2-Sep-09	$ 0.025 Dividend
1-Sep-09	36.95	37.78	35.85	36.01	2,403,600	35.98
31-Aug-09	37.26	37.60	36.66	36.90	2,282,000	36.87
28-Aug-09	38.56	38.78	37.63	38.14	1,078,400	38.11
27-Aug-09	37.80	38.08	36.66	38.02	2,107,100	37.99
26-Aug-09	38.26	38.59	37.74	38.15	1,689,400	38.12
25-Aug-09	39.50	39.60	38.13	38.52	1,942,400	38.49
24-Aug-09	39.45	39.65	38.89	39.30	1,427,200	39.27
21-Aug-09	38.22	38.96	37.97	38.85	1,416,400	38.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions