Ensco (ESV)

Add to Watchlists
Create an Alert
17.03 +1.58  +10.23% NYSE Aug 27, 20:00 Delayed 2m USD

Ensco Price:

17.03 for Aug. 27, 2015

View 4,000+ financial data types

Browse...
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
Aug. 27, 2015 15.90 17.05 15.76 17.03 9.422M
Aug. 26, 2015 15.40 15.58 14.98 15.45 7.911M
Aug. 25, 2015 15.82 15.86 15.04 15.04 6.439M
Aug. 24, 2015 14.60 15.80 14.20 15.06 9.656M
Aug. 21, 2015 15.97 16.50 15.56 15.57 8.006M
Aug. 20, 2015 16.19 16.43 15.75 15.78 4.620M
Aug. 19, 2015 16.63 16.85 16.05 16.15 4.880M
Aug. 18, 2015 16.65 16.95 16.50 16.82 3.105M
Aug. 17, 2015 16.58 17.00 16.40 16.75 3.773M
Aug. 14, 2015 17.11 17.50 16.41 16.60 5.267M
Aug. 13, 2015 17.72 17.99 16.85 17.10 3.932M
Aug. 12, 2015 17.77 18.28 17.53 18.00 6.697M
Aug. 11, 2015 17.50 17.94 17.22 17.76 5.863M
Aug. 10, 2015 16.72 18.32 16.57 18.12 9.855M
Aug. 7, 2015 17.00 17.56 16.60 16.70 9.120M
Aug. 6, 2015 16.13 17.39 15.66 17.17 8.927M
Aug. 5, 2015 16.69 16.83 15.93 16.15 7.538M
Aug. 4, 2015 16.72 16.87 16.00 16.06 4.970M
Aug. 3, 2015 16.40 17.45 16.22 16.37 11.58M
July 31, 2015 16.54 17.06 16.44 16.58 9.819M
July 30, 2015 18.04 18.39 16.25 16.63 11.24M
July 29, 2015 17.46 18.34 17.39 18.00 11.01M
July 28, 2015 17.35 17.90 16.96 17.60 9.426M
July 27, 2015 16.91 17.41 16.12 17.08 6.904M
July 24, 2015 18.19 18.22 17.10 17.37 6.176M

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

Advertisement

ESV Price Benchmarks

Companies
Noble Corp 12.39
Atwood Oceanics 18.28
Diamond Offshore Drilling 23.03

ESV Price Range, Past 5 Years

Minimum 15.04 Aug 25 2015
Maximum 65.45 Feb 19 2013
Average 48.55

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.