Ensco (ESV)

Add to Watchlists
Create an Alert
7.99 +0.19  +2.44% NYSE Aug 29, 16:59 Delayed 2m USD

Ensco Price:

7.99 for Aug. 29, 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
Aug. 26, 2016 7.91 8.10 7.76 7.80 7.466M
Aug. 25, 2016 7.95 8.20 7.82 7.91 6.821M
Aug. 24, 2016 8.26 8.50 7.90 7.95 7.147M
Aug. 23, 2016 8.20 8.42 8.14 8.30 5.529M
Aug. 22, 2016 8.53 8.530 8.16 8.22 8.385M
Aug. 19, 2016 8.88 8.95 8.40 8.71 8.882M
Aug. 18, 2016 8.63 9.115 8.59 8.99 5.836M
Aug. 17, 2016 8.89 8.99 8.41 8.54 8.351M
Aug. 16, 2016 9.02 9.08 8.85 8.93 5.668M
Aug. 15, 2016 8.51 9.00 8.51 8.96 5.930M
Aug. 12, 2016 8.81 8.92 8.30 8.42 5.352M
Aug. 11, 2016 8.49 8.91 8.33 8.76 6.464M
Aug. 10, 2016 8.96 9.02 8.38 8.45 7.898M
Aug. 9, 2016 9.31 9.31 8.88 8.98 5.213M
Aug. 8, 2016 8.83 9.30 8.79 9.24 9.088M
Aug. 5, 2016 8.51 8.68 8.375 8.67 8.337M
Aug. 4, 2016 8.55 8.75 8.39 8.52 8.141M
Aug. 3, 2016 8.25 8.589 8.18 8.55 8.980M
Aug. 2, 2016 8.55 8.65 8.05 8.28 6.080M
Aug. 1, 2016 9.03 9.06 8.24 8.47 10.16M
July 29, 2016 8.72 9.24 8.659 9.17 8.271M
July 28, 2016 9.00 9.26 8.651 8.79 11.79M
July 27, 2016 9.22 9.54 8.74 8.78 7.717M
July 26, 2016 9.05 9.25 8.98 9.22 4.860M
July 25, 2016 9.03 9.205 8.91 9.12 9.228M

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 5.88
Diamond Offshore Drilling 18.79
Rowan Companies 13.02

ESV Price Range, Past 5 Years

Minimum 7.800 Aug 26 2016
Maximum 65.45 Feb 19 2013
Average 40.66

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.