Ensco (ESV)

Add to Watchlists
Create an Alert
5.09 -0.17  -3.23% NYSE Dec 15, 20:00 Delayed 2m USD

Ensco Price:

5.09 for Dec. 15, 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
Dec. 15, 2017 5.28 5.31 5.04 5.09 23.55M
Dec. 14, 2017 5.54 5.54 5.25 5.26 13.56M
Dec. 13, 2017 5.74 5.81 5.55 5.58 12.56M
Dec. 12, 2017 5.75 5.90 5.67 5.73 10.76M
Dec. 11, 2017 5.65 5.70 5.57 5.69 9.593M
Dec. 8, 2017 5.67 5.75 5.57 5.62 10.13M
Dec. 7, 2017 5.61 5.68 5.56 5.59 8.527M
Dec. 6, 2017 5.76 5.77 5.53 5.61 13.15M
Dec. 5, 2017 5.75 5.93 5.72 5.85 10.43M
Dec. 4, 2017 5.80 5.96 5.77 5.80 11.84M
Dec. 1, 2017 5.54 5.89 5.48 5.82 19.04M
Nov. 30, 2017 5.28 5.61 5.220 5.37 18.99M
Nov. 29, 2017 5.25 5.33 5.06 5.24 15.13M
Nov. 28, 2017 5.27 5.32 5.20 5.25 8.655M
Nov. 27, 2017 5.48 5.48 5.17 5.31 12.36M
Nov. 24, 2017 5.64 5.65 5.46 5.50 4.301M
Nov. 22, 2017 5.55 5.595 5.51 5.57 6.803M
Nov. 21, 2017 5.48 5.58 5.40 5.43 11.38M
Nov. 20, 2017 5.42 5.42 5.15 5.40 11.57M
Nov. 17, 2017 5.42 5.555 5.37 5.45 8.027M
Nov. 16, 2017 5.52 5.56 5.35 5.39 10.26M
Nov. 15, 2017 5.40 5.58 5.220 5.52 13.57M
Nov. 14, 2017 5.83 5.83 5.49 5.59 12.75M
Nov. 13, 2017 6.21 6.22 5.81 5.90 15.53M
Nov. 10, 2017 6.15 6.42 6.10 6.25 16.52M

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

Benchmarks
Diamond Offshore Drilling 16.57
Noble Corp 3.73
Rowan Companies 13.37

ESV Price Range, Past 5 Years

Minimum 4.16 Aug 17 2017
Maximum 65.45 Feb 19 2013
Average 29.08

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

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.