Ensco Price:
58.51 for June 19, 2013Ensco Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 19, 2013 | 59.37 | 59.78 | 58.50 | 58.51 | 1.057M |
| June 18, 2013 | 59.20 | 59.68 | 59.03 | 59.48 | 1.159M |
| June 17, 2013 | 58.75 | 59.36 | 58.52 | 59.20 | 1.355M |
| June 14, 2013 | 59.14 | 59.17 | 58.06 | 58.08 | 1.628M |
| June 13, 2013 | 57.64 | 59.02 | 57.54 | 58.94 | 2.317M |
| June 12, 2013 | 59.38 | 59.48 | 57.26 | 57.52 | 3.472M |
| June 11, 2013 | 59.33 | 59.68 | 58.85 | 58.89 | 1.061M |
| June 10, 2013 | 60.71 | 60.74 | 59.50 | 60.06 | 1.903M |
| June 7, 2013 | 60.21 | 61.29 | 59.73 | 60.26 | 1.317M |
| June 6, 2013 | 60.07 | 60.67 | 59.25 | 59.88 | 1.371M |
| June 5, 2013 | 60.53 | 61.22 | 60.32 | 60.41 | 1.034M |
| June 4, 2013 | 60.35 | 61.13 | 60.09 | 60.59 | 1.490M |
| June 3, 2013 | 60.37 | 60.94 | 59.62 | 60.51 | 1.150M |
| May 31, 2013 | 61.54 | 61.84 | 60.17 | 60.17 | 2.204M |
| May 30, 2013 | 61.90 | 62.44 | 61.38 | 61.84 | 1.002M |
| May 29, 2013 | 62.20 | 62.59 | 61.51 | 62.09 | 1.287M |
| May 28, 2013 | 62.53 | 63.00 | 62.12 | 62.63 | 1.612M |
| May 24, 2013 | 61.80 | 61.80 | 61.18 | 61.64 | 1.175M |
| May 23, 2013 | 61.52 | 62.15 | 60.80 | 62.13 | 1.661M |
| May 22, 2013 | 63.36 | 64.13 | 62.10 | 62.35 | 1.936M |
| May 21, 2013 | 63.62 | 64.13 | 62.85 | 63.37 | 1.865M |
| May 20, 2013 | 62.43 | 64.14 | 62.36 | 64.02 | 2.361M |
| May 17, 2013 | 62.08 | 62.48 | 61.62 | 62.15 | 2.157M |
| May 16, 2013 | 61.69 | 62.36 | 61.12 | 61.76 | 2.197M |
| May 15, 2013 | 61.46 | 61.96 | 60.89 | 61.61 | 1.650M |
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
ESV Price Benchmarks
| Companies | |
|---|---|
| Diamond Offshore Drilling | 67.81 |
| Transocean | 49.50 |
| Seadrill | 40.61 |
ESV Price Range, Past 5 Years
| Minimum | 22.11 | Mar 2 2009 |
| Maximum | 82.22 | Jun 23 2008 |
| Average | 48.23 |
