Ensco (ESV)

Add to Watchlists
Create an Alert
21.48 +0.06  +0.28% NYSE Jul 2, 8:00PM Delayed 2m USD

Ensco Price:

21.48 for July 2, 2015

View 4,000+ financial data types

View Full Chart

Ensco Price Chart

Export Data
Save Image

Ensco Historical Price Data

View and export this data going back to 1980. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
July 2, 2015 21.64 22.08 21.36 21.48 5.784M
July 1, 2015 22.18 22.21 21.19 21.42 5.948M
June 30, 2015 22.36 22.79 22.18 22.27 5.891M
June 29, 2015 22.11 22.77 22.01 22.22 4.322M
June 26, 2015 21.67 22.54 21.39 22.52 14.76M
June 25, 2015 22.46 22.57 21.56 21.78 5.464M
June 24, 2015 22.45 22.90 22.35 22.54 3.551M
June 23, 2015 22.52 23.17 22.43 22.64 4.143M
June 22, 2015 22.36 22.84 22.04 22.56 4.616M
June 19, 2015 22.02 22.34 21.63 22.31 9.554M
June 18, 2015 23.56 23.64 22.00 22.24 7.595M
June 17, 2015 23.61 23.86 23.22 23.45 3.045M
June 16, 2015 23.29 23.44 23.00 23.25 3.073M
June 15, 2015 23.23 23.69 23.02 23.28 3.434M
June 12, 2015 23.68 23.90 23.45 23.54 2.407M
June 11, 2015 24.53 24.60 23.76 23.92 4.572M
June 10, 2015 24.45 24.76 24.20 24.67 4.233M
June 9, 2015 24.58 24.74 23.88 23.89 4.089M
June 8, 2015 24.22 24.81 24.05 24.20 4.064M
June 5, 2015 23.52 24.60 23.51 24.37 6.702M
June 4, 2015 23.83 24.15 23.74 23.74 3.197M
June 3, 2015 24.21 24.81 24.00 24.36 4.421M
June 2, 2015 23.60 24.87 23.58 24.46 5.131M
June 1, 2015 23.44 23.67 23.21 23.40 4.687M
May 29, 2015 23.98 24.23 23.50 23.50 5.496M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

ESV Price Benchmarks

Companies
Rowan Companies 20.26
Atwood Oceanics 25.65
Diamond Offshore Drilling 25.45

ESV Price Range, Past 5 Years

Minimum 20.38 Mar 17 2015
Maximum 65.45 Feb 19 2013
Average 49.31

ESV Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("ESV", "price")
  • Last 5 data points: =YCS("ESV", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.