Ensco (ESV)

Add to Watchlists
Create an Alert
32.77 +2.86  +9.56% NYSE Dec 19, 8:00PM BATS Real time Currency in USD

Ensco Price :

32.77 for Dec. 19, 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
Dec. 19, 2014 30.28 32.80 30.04 32.77 16.91M
Dec. 18, 2014 29.30 29.97 28.80 29.91 9.420M
Dec. 17, 2014 27.40 29.47 27.25 28.43 7.356M
Dec. 16, 2014 26.24 28.36 25.88 27.21 7.960M
Dec. 15, 2014 27.22 27.73 26.25 26.41 7.753M
Dec. 12, 2014 27.21 28.16 27.01 27.04 5.571M
Dec. 11, 2014 28.05 28.95 27.78 27.84 5.829M
Dec. 10, 2014 29.14 29.24 27.88 28.12 7.223M
Dec. 9, 2014 28.64 30.02 28.60 29.75 7.708M
Dec. 8, 2014 30.53 30.67 28.58 28.81 8.396M
Dec. 5, 2014 31.29 31.64 30.15 31.07 7.590M
Dec. 4, 2014 32.46 32.60 30.98 31.46 6.767M
Dec. 3, 2014 33.15 34.00 32.90 33.38 5.201M
Dec. 2, 2014 33.61 34.35 32.92 33.10 6.325M
Dec. 1, 2014 33.64 34.21 32.30 33.87 6.842M
Nov. 28, 2014 35.39 35.55 33.23 33.80 6.041M
Nov. 26, 2014 39.33 39.40 37.02 37.15 6.006M
Nov. 25, 2014 39.98 40.19 39.24 39.88 4.605M
Nov. 24, 2014 39.84 40.17 39.23 39.90 4.214M
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

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
Transocean 19.70
Diamond Offshore Drilling 39.00
Noble 18.63

ESV Price Range, Past 5 Years

Minimum 26.41 Dec 15 2014
Maximum 65.45 Feb 19 2013
Average 51.11

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.