Ensco (ESV)

Add to Watchlists
Create an Alert
5.35 -0.05  -0.93% NYSE Jun 27, 16:59 Delayed 2m USD

Ensco Price:

5.35 for June 27, 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
June 26, 2017 5.37 5.50 5.24 5.40 19.50M
June 23, 2017 5.14 5.37 5.05 5.36 51.78M
June 22, 2017 5.12 5.26 5.04 5.09 23.20M
June 21, 2017 5.32 5.34 4.89 5.07 25.99M
June 20, 2017 5.57 5.58 5.28 5.38 18.49M
June 19, 2017 5.72 5.85 5.60 5.70 16.91M
June 16, 2017 5.68 5.82 5.58 5.71 18.04M
June 15, 2017 5.81 6.00 5.62 5.67 17.28M
June 14, 2017 6.12 6.16 5.77 5.90 15.21M
June 13, 2017 5.99 6.195 5.93 6.16 17.74M
June 12, 2017 6.12 6.33 5.98 5.99 21.62M
June 9, 2017 5.80 6.19 5.65 5.98 25.87M
June 8, 2017 5.80 5.93 5.74 5.79 17.56M
June 7, 2017 6.18 6.22 5.69 5.83 22.01M
June 6, 2017 6.10 6.28 5.96 6.25 14.75M
June 5, 2017 6.11 6.277 6.06 6.15 15.53M
June 2, 2017 6.25 6.298 6.13 6.14 18.56M
June 1, 2017 6.22 6.50 6.17 6.32 14.65M
May 31, 2017 6.32 6.32 5.845 6.24 32.76M
May 30, 2017 6.39 6.64 6.11 6.36 63.95M
May 26, 2017 6.83 6.84 6.68 6.70 11.56M
May 25, 2017 7.46 7.60 6.76 6.79 14.90M
May 24, 2017 7.59 7.72 7.46 7.51 5.160M
May 23, 2017 7.66 7.705 7.52 7.62 6.074M
May 22, 2017 7.62 7.74 7.53 7.66 9.654M

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
Diamond Offshore Drilling 10.57
Noble Corp 3.73
Rowan Companies 10.50

ESV Price Range, Past 5 Years

Minimum 5.07 Jun 21 2017
Maximum 65.45 Feb 19 2013
Average 33.83

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.