Ensco (ESV)

Add to Watchlists
Create an Alert
28.04 +0.61  +2.22% NYSE Jan 30, 8:00PM BATS Real time Currency in USD

Ensco Price :

28.04 for Jan. 30, 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
Jan. 30, 2015 27.15 28.33 26.71 28.04 5.500M
Jan. 29, 2015 27.90 28.00 26.72 27.43 4.149M
Jan. 28, 2015 28.89 28.89 27.87 27.96 4.424M
Jan. 27, 2015 28.70 29.65 28.46 28.91 4.976M
Jan. 26, 2015 28.78 29.32 28.53 29.14 3.669M
Jan. 23, 2015 29.73 30.11 28.62 28.66 4.153M
Jan. 22, 2015 30.50 30.63 29.26 29.88 4.419M
Jan. 21, 2015 28.96 30.34 28.90 30.27 4.914M
Jan. 20, 2015 28.81 28.88 27.73 28.62 4.842M
Jan. 16, 2015 27.92 29.48 27.86 28.99 6.797M
Jan. 15, 2015 28.91 29.29 27.60 27.65 5.108M
Jan. 14, 2015 28.78 29.08 27.50 28.36 7.587M
Jan. 13, 2015 28.50 29.34 28.17 29.10 4.548M
Jan. 12, 2015 28.64 28.64 27.76 28.37 4.034M
Jan. 9, 2015 29.26 29.46 28.37 29.27 4.063M
Jan. 8, 2015 28.35 29.13 27.94 29.11 6.953M
Jan. 7, 2015 28.41 28.75 27.53 28.20 4.384M
Jan. 6, 2015 28.02 28.81 27.82 27.99 6.899M
Jan. 5, 2015 29.71 29.71 28.03 28.18 5.428M
Jan. 2, 2015 29.74 30.50 29.38 30.17 2.819M
Dec. 31, 2014 30.08 30.40 29.59 29.95 3.881M
Dec. 30, 2014 30.45 30.94 29.76 30.45 4.480M
Dec. 29, 2014 30.56 31.30 30.36 30.72 3.615M
Dec. 26, 2014 30.70 31.19 30.11 30.50 3.020M
Dec. 24, 2014 31.08 31.18 29.94 30.39 2.478M

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
Transocean 16.30
Noble Corp 16.22
Diamond Offshore Drilling 31.53

ESV Price Range, Past 5 Years

Minimum 26.41 Dec 15 2014
Maximum 65.45 Feb 19 2013
Average 50.83

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 14-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 14 Day Trial.

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

Already a subscriber? Sign in.