Ensco (ESV)

Add to Watchlists
Create an Alert
44.90 -0.41  -0.90% NYSE Sep 18, 8:00PM BATS Real time Currency in USD

Ensco Price :

44.90 for Sept. 18, 2014

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:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Sept. 18, 2014 45.43 45.45 44.50 44.90 4.191M
Sept. 17, 2014 46.06 46.11 45.15 45.31 4.344M
Sept. 16, 2014 46.02 46.77 45.86 45.96 4.046M
Sept. 15, 2014 46.15 46.51 45.75 46.07 3.220M
Sept. 12, 2014 47.98 47.98 46.21 46.25 6.991M
Sept. 11, 2014 46.94 48.41 46.61 48.19 4.849M
Sept. 10, 2014 46.90 47.36 46.46 47.14 4.662M
Sept. 9, 2014 46.93 47.50 46.67 46.93 4.000M
Sept. 8, 2014 47.46 47.46 46.92 46.93 4.303M
Sept. 5, 2014 47.44 47.63 46.43 47.46 6.157M
Sept. 4, 2014 48.29 48.38 47.34 47.54 4.672M
Sept. 3, 2014 49.25 49.73 49.12 49.20 2.896M
Sept. 2, 2014 50.26 50.31 48.82 48.93 3.191M
Aug. 29, 2014 49.93 50.48 49.64 50.48 2.488M
Aug. 28, 2014 49.90 49.97 49.70 49.75 1.383M
Aug. 27, 2014 49.94 50.29 49.61 49.95 2.043M
Aug. 26, 2014 49.95 50.38 49.90 50.10 2.714M
Aug. 25, 2014 50.06 50.22 49.67 49.77 1.592M
Aug. 22, 2014 50.30 50.50 49.77 50.01 2.432M
Aug. 21, 2014 50.42 50.50 50.08 50.49 2.476M
Aug. 20, 2014 49.27 50.65 49.11 50.49 3.640M
Aug. 19, 2014 49.04 49.59 48.83 49.35 2.245M
Aug. 18, 2014 49.02 49.16 48.74 49.00 2.162M
Aug. 15, 2014 48.30 48.85 48.10 48.80 2.842M
Aug. 14, 2014 48.56 48.83 48.05 48.14 2.219M

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
Seadrill 30.35
Transocean 35.15
Noble 24.48

ESV Price Range, Past 5 Years

Minimum 34.45 Jun 1 2010
Maximum 65.45 Feb 19 2013
Average 51.51

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 Professional.
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.