Ensco (ESV)

Add to Watchlists
Create an Alert
21.70 -0.06  -0.28% NYSE Mar 26, 5:00PM BATS Real time Currency in USD

Ensco Price :

21.70 for March 26, 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
March 25, 2015 21.30 22.12 21.02 21.76 5.932M
March 24, 2015 21.03 21.38 20.65 21.00 5.680M
March 23, 2015 21.11 22.10 20.94 20.98 7.304M
March 20, 2015 21.23 21.54 20.99 21.05 12.15M
March 19, 2015 21.26 21.32 20.47 20.80 5.382M
March 18, 2015 20.23 21.81 20.11 21.70 7.402M
March 17, 2015 20.29 20.78 20.23 20.38 7.516M
March 16, 2015 20.20 20.74 19.78 20.62 6.665M
March 13, 2015 21.54 21.56 20.20 20.46 9.392M
March 12, 2015 22.64 22.74 21.80 21.90 5.436M
March 11, 2015 22.31 22.69 21.90 22.44 6.097M
March 10, 2015 22.03 22.80 21.81 22.25 6.989M
March 9, 2015 22.83 23.36 22.40 22.47 6.419M
March 6, 2015 23.75 23.83 22.73 22.85 7.297M
March 5, 2015 23.91 24.03 23.25 23.89 6.316M
March 4, 2015 24.10 24.22 23.61 24.00 7.424M
March 3, 2015 23.84 24.48 23.64 24.14 6.313M
March 2, 2015 24.25 24.30 23.17 23.77 8.791M
Feb. 27, 2015 24.58 24.92 24.35 24.47 7.783M
Feb. 26, 2015 25.50 25.85 24.16 24.41 11.85M
Feb. 25, 2015 27.04 27.21 26.30 26.58 7.172M
Feb. 24, 2015 28.75 28.75 26.65 26.97 11.03M
Feb. 23, 2015 29.31 29.31 28.40 28.65 4.304M
Feb. 20, 2015 30.08 30.28 29.46 29.76 3.592M
Feb. 19, 2015 29.28 30.28 28.93 30.02 5.017M

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 18.52
Pacific Drilling 4.10
Seadrill 10.06

ESV Price Range, Past 5 Years

Minimum 20.38 Mar 17 2015
Maximum 65.45 Feb 19 2013
Average 50.29

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.