ESV - Ensco plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20184.894.974.794.804.808,994,100
Feb 20, 20184.985.124.834.884.8811,193,300
Feb 16, 20184.945.094.924.964.968,773,900
Feb 15, 20185.055.054.874.974.9710,371,900
Feb 14, 20185.015.094.875.015.0118,595,200
Feb 13, 20185.085.134.955.095.0913,676,600
Feb 12, 20185.035.224.985.165.1617,895,500
Feb 09, 20185.005.004.594.914.9121,233,300
Feb 08, 20185.225.244.924.924.9217,889,100
Feb 07, 20185.555.775.175.175.1718,969,900
Feb 06, 20185.305.625.305.555.5518,186,500
Feb 05, 20185.505.765.385.405.4016,105,800
Feb 02, 20185.955.955.625.635.6315,939,000
Feb 01, 20185.926.255.886.016.0114,606,400
Jan 31, 20186.016.075.835.905.9012,101,800
Jan 30, 20186.096.155.835.995.9918,373,900
Jan 29, 20186.566.576.206.226.2212,627,900
Jan 26, 20186.706.706.566.606.607,100,200
Jan 25, 20186.806.876.566.656.6512,793,200
Jan 24, 20186.736.796.476.646.6413,804,100
Jan 23, 20186.956.956.566.686.6819,150,600
Jan 22, 20186.876.986.816.956.959,379,000
Jan 19, 20186.686.896.636.876.8713,025,100
Jan 18, 20187.007.056.776.786.7810,983,200
Jan 17, 20186.977.206.947.077.0710,489,300
Jan 16, 20187.437.476.976.976.9719,491,200
Jan 12, 20187.347.537.337.437.4310,602,000
Jan 11, 20187.167.507.047.367.3617,827,500
Jan 10, 20187.157.287.017.127.1211,688,400
Jan 09, 20187.037.416.877.057.0521,220,500
Jan 08, 20186.747.146.697.087.0814,706,500
Jan 05, 20186.776.816.576.716.7111,174,400
Jan 04, 20186.636.876.336.826.8217,922,500
Jan 03, 20186.266.666.066.616.6119,748,500
Jan 02, 20185.966.205.836.176.1711,679,300
Dec 29, 20175.905.975.765.915.917,418,300
Dec 28, 20175.886.025.825.865.867,777,800
Dec 27, 20175.855.945.785.865.868,008,000
Dec 26, 20175.735.895.685.865.866,293,100
Dec 22, 20175.595.785.525.685.687,058,200
Dec 21, 20175.375.645.305.605.6011,045,700
Dec 20, 20175.255.405.195.375.3710,775,500
Dec 19, 20175.225.365.205.215.2111,678,200
Dec 18, 20175.125.265.095.195.1910,669,800
Dec 15, 20175.285.315.045.095.0923,734,200
Dec 14, 20175.545.545.255.265.2613,705,300
Dec 13, 20175.745.815.555.585.5812,572,300
Dec 12, 20175.755.905.675.735.7310,765,900
Dec 11, 20175.655.705.575.695.699,597,600
Dec 08, 20175.675.755.575.625.6210,128,600
Dec 07, 20175.615.685.565.595.598,615,100
Dec 06, 20175.765.775.535.615.6113,148,800
Dec 05, 20175.755.935.725.855.8510,432,400
Dec 04, 20175.805.965.775.805.8011,878,200
Dec 01, 20175.545.895.485.825.8219,049,900
Dec 01, 20170.01 Dividend
Nov 30, 20175.285.615.225.375.3619,033,900
Nov 29, 20175.255.335.065.245.2315,162,700
Nov 28, 20175.275.325.205.255.248,775,300
Nov 27, 20175.485.485.175.315.3012,386,800
Nov 24, 20175.645.655.465.505.494,300,500
Nov 22, 20175.555.605.515.575.566,815,500
Nov 21, 20175.485.585.405.435.4211,389,400
Nov 20, 20175.425.425.155.405.3911,569,800
Nov 17, 20175.425.565.375.455.448,028,300
Nov 16, 20175.525.565.355.395.3810,277,600
Nov 15, 20175.405.585.225.525.5113,577,100
Nov 14, 20175.835.835.495.595.5812,753,600
Nov 13, 20176.216.225.815.905.8915,532,300
Nov 10, 20176.156.426.106.256.2416,530,700
Nov 09, 20175.906.295.876.176.1618,777,800
Nov 08, 20175.806.075.735.925.9116,272,700
Nov 07, 20175.835.865.695.805.7910,306,500
Nov 06, 20175.555.815.535.795.7815,432,900
Nov 03, 20175.375.555.205.485.4710,220,900
Nov 02, 20175.565.585.235.315.3014,702,100
Nov 01, 20175.475.895.435.485.4717,082,000
Oct 31, 20175.385.425.265.395.3814,482,000
Oct 30, 20175.145.635.105.415.4023,118,100
Oct 27, 20174.965.264.765.215.2024,109,100
Oct 26, 20175.055.164.835.015.0023,489,600
Oct 25, 20175.035.144.865.055.0415,962,200
Oct 24, 20174.995.154.915.065.0513,298,700
Oct 23, 20175.135.184.864.914.9018,673,200
Oct 20, 20175.345.345.075.125.1122,032,100
Oct 19, 20175.305.495.215.305.2916,024,000
Oct 18, 20175.515.555.315.385.3720,631,500
Oct 17, 20175.715.745.555.585.5710,280,800
Oct 16, 20175.625.815.615.665.6515,833,400
Oct 13, 20175.505.785.505.535.5218,192,900
Oct 12, 20175.515.555.305.325.3115,710,500
Oct 11, 20175.585.665.455.595.5811,986,900
Oct 10, 20175.705.785.585.585.5713,355,200
Oct 09, 20175.685.715.545.605.5915,788,700
Oct 06, 20175.785.865.595.685.6718,980,300
Oct 05, 20175.846.155.815.835.8257,290,100
Oct 04, 20175.876.035.815.815.8018,860,100
Oct 03, 20175.815.905.695.895.8816,293,600
Oct 02, 20175.785.905.685.815.8020,902,000
Sep 29, 20175.896.025.795.975.9614,377,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...