Ensco (ESV)

Add to Watchlists
Create an Alert
39.87 +0.73  +1.87% NYSE Nov 21, 8:00PM BATS Real time Currency in USD

Ensco Price :

39.87 for Nov. 21, 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
Nov. 21, 2014 39.77 40.23 39.42 39.87 3.607M
Nov. 20, 2014 38.72 39.42 38.60 39.14 2.506M
Nov. 19, 2014 39.11 39.18 38.15 38.72 2.520M
Nov. 18, 2014 39.41 39.82 39.03 39.18 2.736M
Nov. 17, 2014 38.55 39.53 38.27 39.48 3.591M
Nov. 14, 2014 39.00 39.33 38.22 38.78 4.585M
Nov. 13, 2014 38.92 39.46 37.86 38.76 5.838M
Nov. 12, 2014 39.24 39.96 39.01 39.27 4.823M
Nov. 11, 2014 40.09 40.42 39.18 39.43 5.570M
Nov. 10, 2014 41.64 41.99 39.71 39.92 3.987M
Nov. 7, 2014 40.27 41.54 40.27 41.31 4.274M
Nov. 6, 2014 39.67 40.54 38.98 40.50 3.355M
Nov. 5, 2014 38.92 40.28 38.60 40.01 4.031M
Nov. 4, 2014 39.38 39.49 38.39 38.60 4.416M
Nov. 3, 2014 40.78 41.49 39.94 40.11 3.895M
Oct. 31, 2014 39.98 40.61 39.23 40.59 4.727M
Oct. 30, 2014 39.28 40.25 38.32 39.95 5.309M
Oct. 29, 2014 39.32 39.83 38.22 38.71 3.499M
Oct. 28, 2014 38.00 39.03 37.16 38.91 3.132M
Oct. 27, 2014 38.06 38.17 37.00 37.51 3.161M
Oct. 24, 2014 39.33 39.49 38.30 38.88 2.405M
Oct. 23, 2014 38.68 40.35 38.34 39.56 3.870M
Oct. 22, 2014 39.46 40.07 38.05 38.09 3.259M
Oct. 21, 2014 38.54 39.41 38.16 39.34 5.734M
Oct. 20, 2014 37.80 38.32 36.83 38.16 5.176M

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 37.15
Noble 21.30
Transocean 25.93

ESV Price Range, Past 5 Years

Minimum 34.45 Jun 1 2010
Maximum 65.45 Feb 19 2013
Average 51.28

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.