Ensco (ESV)

Add to Watchlists Create an Alert
50.49 +1.14  +2.31% NYSE Aug 20, 8:00PM BATS Real time Currency in USD

Ensco Price :

50.49 for Aug. 20, 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 YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
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
Aug. 13, 2014 49.00 49.25 48.20 48.36 2.617M
Aug. 12, 2014 49.61 49.74 48.84 48.86 2.346M
Aug. 11, 2014 49.14 49.84 48.84 49.58 3.508M
Aug. 8, 2014 48.65 49.17 48.10 49.15 4.226M
Aug. 7, 2014 48.84 49.06 48.14 48.44 4.295M
Aug. 6, 2014 49.30 49.71 48.42 48.51 4.792M
Aug. 5, 2014 50.18 50.62 49.08 49.46 4.204M
Aug. 4, 2014 50.39 50.60 49.98 50.53 3.870M
Aug. 1, 2014 50.47 51.30 50.16 50.93 3.903M
July 31, 2014 51.15 51.30 50.00 50.65 6.245M
July 30, 2014 52.45 52.49 51.28 52.11 3.919M
July 29, 2014 52.54 52.60 52.21 52.22 2.135M
July 28, 2014 53.20 53.20 52.13 52.50 1.940M
July 25, 2014 53.02 53.52 52.96 53.25 1.615M
July 24, 2014 54.04 54.05 52.97 53.17 2.395M
July 23, 2014 54.21 54.21 53.43 54.05 1.447M
July 22, 2014 54.27 54.56 53.95 54.00 1.549M
July 21, 2014 53.63 53.97 53.20 53.93 1.189M
July 18, 2014 54.26 54.26 53.53 53.71 1.973M
July 17, 2014 54.81 54.95 54.00 54.09 1.840M

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 37.57
Transocean 38.72
Noble 27.96

ESV Price Range, Past 5 Years

Minimum 34.45 Jun 1 2010
Maximum 65.45 Feb 19 2013
Average 51.36

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

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.