ESV - Ensco plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20175.345.345.075.125.1222,023,400
Oct 19, 20175.305.495.215.305.3016,024,000
Oct 18, 20175.515.555.315.385.3820,631,500
Oct 17, 20175.715.745.555.585.5810,280,800
Oct 16, 20175.625.815.615.665.6615,833,400
Oct 13, 20175.505.785.505.535.5318,192,900
Oct 12, 20175.515.555.305.325.3215,710,500
Oct 11, 20175.585.665.455.595.5911,986,900
Oct 10, 20175.705.785.585.585.5813,355,200
Oct 09, 20175.685.715.545.605.6015,788,700
Oct 06, 20175.785.865.595.685.6818,980,300
Oct 05, 20175.846.155.815.835.8357,290,100
Oct 04, 20175.876.035.815.815.8118,860,100
Oct 03, 20175.815.905.695.895.8916,293,600
Oct 02, 20175.785.905.685.815.8120,902,000
Sep 29, 20175.896.025.795.975.9714,377,300
Sep 28, 20175.976.085.795.875.8721,726,700
Sep 27, 20175.835.885.595.875.8713,397,800
Sep 26, 20175.705.785.625.775.7713,186,500
Sep 25, 20175.465.815.465.735.7328,787,600
Sep 22, 20175.255.605.195.245.2444,327,200
Sep 21, 20175.475.525.095.225.2222,009,500
Sep 20, 20175.275.615.275.545.5417,766,400
Sep 19, 20175.235.255.105.225.229,168,100
Sep 18, 20175.155.365.055.195.1910,953,500
Sep 15, 20175.105.204.945.185.1814,587,300
Sep 14, 20175.125.345.055.095.0914,924,600
Sep 13, 20174.775.194.755.025.0216,898,800
Sep 12, 20174.554.874.554.754.7510,759,500
Sep 11, 20174.454.594.394.544.5411,919,700
Sep 08, 20174.544.564.364.454.4511,691,500
Sep 08, 20170.01 Dividend
Sep 07, 20174.654.684.484.574.5612,873,400
Sep 06, 20174.594.704.574.644.639,878,500
Sep 05, 20174.574.654.484.514.5013,524,200
Sep 01, 20174.274.544.214.534.5214,319,900
Aug 31, 20174.394.474.234.254.2415,899,800
Aug 30, 20174.614.624.304.354.3422,308,900
Aug 29, 20174.384.754.354.604.5938,741,300
Aug 28, 20174.454.534.304.384.3710,621,400
Aug 25, 20174.434.514.404.434.429,337,700
Aug 24, 20174.414.534.374.404.3911,658,500
Aug 23, 20174.324.464.244.444.4312,691,500
Aug 22, 20174.234.394.194.364.3511,733,300
Aug 21, 20174.264.284.104.194.1811,858,800
Aug 18, 20174.154.384.144.284.2716,754,600
Aug 17, 20174.214.344.154.164.1512,417,700
Aug 16, 20174.574.574.234.284.2714,253,600
Aug 15, 20174.474.584.164.524.5124,509,400
Aug 14, 20174.624.694.494.554.5412,362,500
Aug 11, 20174.364.684.354.614.6014,708,600
Aug 10, 20174.564.624.434.454.4411,381,800
Aug 09, 20174.834.854.334.564.5531,798,900
Aug 08, 20174.965.064.784.834.8215,144,000
Aug 07, 20175.295.304.955.004.9919,248,000
Aug 04, 20175.545.615.325.325.3113,159,000
Aug 03, 20175.305.645.255.545.5327,866,000
Aug 02, 20175.205.415.115.305.2915,934,600
Aug 01, 20175.265.315.115.255.2415,433,800
Jul 31, 20175.305.365.125.295.2816,068,200
Jul 28, 20175.265.585.235.315.3015,527,700
Jul 27, 20175.395.405.045.295.2828,240,300
Jul 26, 20175.645.665.295.395.3820,935,000
Jul 25, 20175.455.715.445.595.5819,952,300
Jul 24, 20175.425.445.285.355.3413,999,900
Jul 21, 20175.445.505.285.395.3820,722,500
Jul 20, 20175.745.805.345.465.4527,109,500
Jul 19, 20175.295.775.285.695.6824,275,400
Jul 18, 20175.315.355.185.325.3118,763,700
Jul 17, 20175.185.325.165.255.2412,645,800
Jul 14, 20175.205.295.105.185.1717,222,600
Jul 13, 20174.945.224.935.185.1722,450,800
Jul 12, 20175.225.354.894.914.9025,380,600
Jul 11, 20175.045.174.815.105.0935,320,900
Jul 10, 20174.735.054.715.045.0315,933,700
Jul 07, 20175.015.034.754.774.7620,903,400
Jul 06, 20175.305.345.025.055.0423,373,500
Jul 05, 20175.435.435.185.295.2817,540,900
Jul 03, 20175.225.595.185.475.4613,416,500
Jun 30, 20175.455.535.125.165.1521,975,600
Jun 29, 20175.435.595.335.445.4317,574,900
Jun 28, 20175.365.635.365.375.3612,889,100
Jun 27, 20175.475.695.355.385.3720,410,200
Jun 26, 20175.375.505.245.405.3919,500,400
Jun 23, 20175.145.375.055.365.3551,785,300
Jun 22, 20175.125.265.045.095.0823,203,100
Jun 21, 20175.325.344.895.075.0625,991,500
Jun 20, 20175.575.585.285.385.3718,494,200
Jun 19, 20175.725.855.605.705.6916,911,900
Jun 16, 20175.685.825.585.715.7018,043,100
Jun 15, 20175.816.005.625.675.6617,278,500
Jun 14, 20176.126.165.775.905.8915,209,600
Jun 13, 20175.996.205.936.166.1517,741,700
Jun 12, 20176.126.335.985.995.9821,621,400
Jun 09, 20175.806.195.655.985.9725,866,500
Jun 08, 20175.805.935.745.795.7816,307,200
Jun 07, 20176.186.225.695.835.8222,010,700
Jun 06, 20176.106.285.966.256.2414,749,900
Jun 05, 20176.116.286.066.156.1415,525,700
Jun 02, 20176.256.306.136.146.1318,555,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...