Ensco (ESV)

Add to Watchlists
Create an Alert
25.08 -0.22  -0.87% NYSE May 22, 8:00PM Delayed 2m USD

Ensco Price :

25.08 for May 22, 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
May 22, 2015 24.81 25.27 24.60 25.08 2.585M
May 21, 2015 24.82 25.71 24.80 25.30 4.735M
May 20, 2015 24.71 24.84 24.36 24.50 5.423M
May 19, 2015 24.92 24.93 23.94 24.66 5.881M
May 18, 2015 25.62 25.68 24.62 25.26 5.614M
May 15, 2015 25.75 26.08 25.36 25.80 4.895M
May 14, 2015 27.49 27.62 25.87 26.02 4.938M
May 13, 2015 26.89 27.54 26.49 27.35 4.716M
May 12, 2015 26.11 27.04 26.11 26.79 4.457M
May 11, 2015 26.50 26.65 25.88 26.13 3.796M
May 8, 2015 25.79 26.57 25.19 26.51 5.981M
May 7, 2015 27.26 27.26 25.46 25.52 7.824M
May 6, 2015 28.00 28.19 27.11 27.18 6.029M
May 5, 2015 27.27 28.40 27.16 27.51 8.214M
May 4, 2015 27.46 27.78 26.51 26.80 4.788M
May 1, 2015 26.92 27.57 26.45 27.37 7.716M
April 30, 2015 25.38 27.99 25.00 27.28 10.62M
April 29, 2015 24.23 25.59 24.09 24.90 7.198M
April 28, 2015 23.84 24.47 23.76 24.28 3.286M
April 27, 2015 24.11 24.66 23.95 24.15 3.375M
April 24, 2015 24.23 24.49 23.76 24.04 2.974M
April 23, 2015 24.02 24.54 23.84 24.27 4.384M
April 22, 2015 23.91 24.16 23.58 24.03 4.481M
April 21, 2015 24.71 24.71 23.75 23.90 4.418M
April 20, 2015 24.75 25.32 24.45 24.58 5.328M

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 23.49
Pacific Drilling 4.20
Seadrill 13.32

ESV Price Range, Past 5 Years

Minimum 20.38 Mar 17 2015
Maximum 65.45 Feb 19 2013
Average 49.63

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.