Join us Thursday 4/24 at 2pm Central Time, as we focus on the valuation range for Ford (F). Register here. HIDE

Ensco (ESV)

Add to Watchlists
Create an Alert
50.41 +0.29  +0.58% NYSE Apr 23, 10:49AM BATS Real time Currency in USD

Ensco Price :

50.41 for April 23, 2014

View 4,000+ financial data types

View Full Chart

Ensco Price Chart

Export Data
Save Image

Ensco Historical Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
April 22, 2014 49.80 50.36 49.58 50.12 2.264M
April 21, 2014 49.93 50.30 49.40 49.85 2.016M
April 17, 2014 50.15 50.27 49.06 49.98 3.307M
April 16, 2014 51.07 51.19 49.36 49.99 3.832M
April 15, 2014 50.46 51.10 50.32 50.78 3.169M
April 14, 2014 49.00 50.44 48.75 50.43 2.652M
April 11, 2014 49.19 49.34 48.53 48.59 3.490M
April 10, 2014 49.99 50.54 49.23 49.25 2.661M
April 9, 2014 50.89 50.97 49.77 50.03 2.925M
April 8, 2014 50.33 50.95 50.13 50.64 2.823M
April 7, 2014 51.18 51.25 50.01 50.27 3.406M
April 4, 2014 51.58 51.64 50.77 51.10 3.882M
April 3, 2014 52.27 52.27 50.93 51.09 4.153M
April 2, 2014 52.50 53.04 52.09 52.11 2.602M
April 1, 2014 52.83 53.07 51.97 52.46 2.201M
March 31, 2014 53.28 53.42 52.67 52.78 1.932M
March 28, 2014 52.82 53.40 52.25 52.89 2.077M
March 27, 2014 52.07 52.99 52.06 52.57 2.688M
March 26, 2014 51.92 52.64 51.92 52.06 3.114M
March 25, 2014 51.09 51.86 50.51 51.82 3.228M
March 24, 2014 51.25 51.44 50.50 50.75 2.328M
March 21, 2014 50.75 51.45 50.70 50.99 4.219M
March 20, 2014 49.67 50.71 49.42 50.32 3.010M
March 19, 2014 49.18 49.99 49.08 49.62 2.773M
March 18, 2014 48.42 49.09 48.27 48.97 2.785M

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

Get data for
Advertisement

ESV Price Benchmarks

Companies
Diamond Offshore Drilling 48.64
Seadrill 32.91
Transocean 41.05

ESV Price Range, Past 5 Years

Minimum 28.28 Apr 30 2009
Maximum 65.45 Feb 19 2013
Average 50.29
Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start Your YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

Already a YCharts Member? Already a {{root.upsell.info.tier_name}} Member? Sign in here.