Ensco (ESV)

Add to Watchlists
Create an Alert
9.73 +0.30  +3.18% NYSE May 27, 20:00 Delayed 2m USD

Ensco Price:

9.73 for May 27, 2016
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
May 27, 2016 9.36 9.76 9.32 9.73 7.234M
May 26, 2016 10.25 10.28 9.42 9.43 6.597M
May 25, 2016 9.67 10.14 9.64 10.04 9.933M
May 24, 2016 9.84 9.84 9.475 9.57 6.037M
May 23, 2016 10.04 10.10 9.55 9.72 8.479M
May 20, 2016 9.78 10.20 9.615 10.16 7.942M
May 19, 2016 9.90 10.12 9.64 9.73 9.486M
May 18, 2016 10.78 11.03 10.01 10.12 8.074M
May 17, 2016 10.63 11.20 10.51 10.78 6.441M
May 16, 2016 10.55 11.07 10.52 10.64 5.569M
May 13, 2016 10.37 10.66 10.20 10.28 7.426M
May 12, 2016 10.75 10.95 10.28 10.46 8.390M
May 11, 2016 10.51 10.85 10.25 10.58 8.096M
May 10, 2016 10.36 10.64 10.26 10.53 6.142M
May 9, 2016 10.54 10.61 9.90 10.23 8.497M
May 6, 2016 10.14 11.02 10.12 10.78 9.167M
May 5, 2016 10.83 10.97 10.15 10.29 8.659M
May 4, 2016 10.85 11.00 10.36 10.49 8.873M
May 3, 2016 11.42 11.54 10.56 10.79 11.72M
May 2, 2016 11.94 11.99 11.26 11.68 13.37M
April 29, 2016 11.86 12.20 11.42 11.96 13.16M
April 28, 2016 11.67 12.36 11.44 11.63 11.33M
April 27, 2016 11.75 12.10 11.66 11.94 12.59M
April 26, 2016 11.37 11.65 10.88 11.60 8.642M
April 25, 2016 11.87 11.92 11.17 11.27 8.156M

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 8.46
Diamond Offshore Drilling 25.12
Transocean 9.85

ESV Price Range, Past 5 Years

Minimum 7.880 Feb 25 2016
Maximum 65.45 Feb 19 2013
Average 42.75

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.