Ensco (ESV)

Add to Watchlists
Create an Alert
11.07 -0.20  -1.77% NYSE Jan 18, 13:05 Delayed 2m USD

Ensco Price:

11.07 for Jan. 18, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Ensco Price Chart

Export Data
Save Image
Print 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
Jan. 17, 2017 11.60 11.60 11.23 11.27 9.618M
Jan. 13, 2017 11.57 11.69 11.20 11.28 8.935M
Jan. 12, 2017 11.98 12.04 11.42 11.58 11.75M
Jan. 11, 2017 11.73 11.98 11.40 11.79 12.95M
Jan. 10, 2017 11.87 11.87 11.29 11.44 14.35M
Jan. 9, 2017 11.53 11.88 11.38 11.70 14.11M
Jan. 6, 2017 11.02 11.78 10.97 11.68 14.40M
Jan. 5, 2017 10.57 11.09 10.47 10.98 13.78M
Jan. 4, 2017 10.28 10.65 10.17 10.46 7.983M
Jan. 3, 2017 9.97 10.75 9.97 10.21 13.41M
Dec. 30, 2016 9.89 10.05 9.67 9.72 4.148M
Dec. 29, 2016 9.86 9.985 9.77 9.89 4.416M
Dec. 28, 2016 10.08 10.23 9.84 9.91 4.823M
Dec. 27, 2016 9.99 10.25 9.94 10.06 3.741M
Dec. 23, 2016 10.00 10.14 9.79 9.93 3.709M
Dec. 22, 2016 10.23 10.23 9.88 10.03 6.473M
Dec. 21, 2016 10.53 10.58 10.08 10.24 7.643M
Dec. 20, 2016 10.56 10.78 10.46 10.51 6.786M
Dec. 19, 2016 10.40 10.55 10.17 10.44 6.356M
Dec. 16, 2016 10.36 10.59 10.16 10.42 9.457M
Dec. 15, 2016 10.02 10.55 9.90 10.34 8.286M
Dec. 14, 2016 10.56 10.89 10.23 10.30 11.56M
Dec. 13, 2016 11.18 11.19 10.62 10.96 10.08M
Dec. 12, 2016 11.89 12.03 10.94 10.99 21.85M
Dec. 9, 2016 10.53 11.09 10.50 11.00 23.26M

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 7.22
Transocean 15.28
Diamond Offshore Drilling 18.35

ESV Price Range, Past 5 Years

Minimum 6.640 Sep 20 2016
Maximum 65.45 Feb 19 2013
Average 37.66

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.