Ensco (ESV)

Add to Watchlists
Create an Alert
24.48 +0.07  +0.29% NYSE Feb 27, 4:59PM BATS Real time Currency in USD

Ensco Price :

24.48 for Feb. 27, 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
Feb. 26, 2015 25.50 25.85 24.16 24.41 11.84M
Feb. 25, 2015 27.04 27.21 26.30 26.58 7.159M
Feb. 24, 2015 28.75 28.75 26.65 26.97 11.02M
Feb. 23, 2015 29.31 29.31 28.40 28.65 4.296M
Feb. 20, 2015 30.08 30.28 29.46 29.76 3.592M
Feb. 19, 2015 29.28 30.28 28.93 30.02 5.006M
Feb. 18, 2015 30.47 30.88 29.98 30.06 5.592M
Feb. 17, 2015 29.91 31.15 29.37 31.07 5.619M
Feb. 13, 2015 30.23 30.30 29.62 30.03 4.045M
Feb. 12, 2015 30.01 30.57 29.46 29.62 3.953M
Feb. 11, 2015 29.81 30.10 29.14 29.53 4.836M
Feb. 10, 2015 31.79 31.79 29.76 30.41 6.554M
Feb. 9, 2015 30.31 32.28 30.25 31.93 5.826M
Feb. 6, 2015 29.58 30.40 29.56 30.19 4.869M
Feb. 5, 2015 28.80 29.48 28.47 29.37 3.940M
Feb. 4, 2015 29.38 29.45 27.89 28.38 5.554M
Feb. 3, 2015 29.43 30.06 29.25 29.94 5.872M
Feb. 2, 2015 28.54 28.98 27.61 28.89 5.422M
Jan. 30, 2015 27.15 28.33 26.71 28.04 5.511M
Jan. 29, 2015 27.90 28.00 26.72 27.43 4.159M
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

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
Rowan Companies 20.69
Transocean 15.79
Diamond Offshore Drilling 29.05

ESV Price Range, Past 5 Years

Minimum 24.41 Feb 26 2015
Maximum 65.45 Feb 19 2013
Average 50.64

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 7-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 7-Day Trial.

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

Already a subscriber? Sign in.