Ensco (ESV)

Add to Watchlists
Create an Alert
7.885 -0.07  -0.94% NYSE Apr 28, 15:52 Delayed 2m USD

Ensco Price:

7.885 for April 28, 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
April 27, 2017 8.30 8.33 7.80 7.96 15.47M
April 26, 2017 8.32 8.75 8.295 8.49 8.334M
April 25, 2017 8.43 8.54 8.325 8.35 7.262M
April 24, 2017 8.46 8.55 8.305 8.40 9.903M
April 21, 2017 8.21 8.40 8.11 8.32 8.096M
April 20, 2017 8.23 8.44 8.17 8.29 7.319M
April 19, 2017 8.35 8.59 8.14 8.19 9.929M
April 18, 2017 8.20 8.45 8.11 8.32 8.580M
April 17, 2017 8.34 8.44 8.21 8.29 6.426M
April 13, 2017 8.69 8.75 8.25 8.33 10.42M
April 12, 2017 9.26 9.29 8.67 8.72 11.61M
April 11, 2017 9.36 9.385 9.115 9.34 7.088M
April 10, 2017 9.27 9.50 9.23 9.35 4.639M
April 7, 2017 9.32 9.365 9.12 9.17 7.042M
April 6, 2017 8.96 9.344 8.90 9.31 8.793M
April 5, 2017 9.10 9.43 8.86 8.91 12.16M
April 4, 2017 8.93 9.01 8.809 8.97 7.651M
April 3, 2017 9.00 9.12 8.82 8.94 8.712M
March 31, 2017 8.82 9.005 8.725 8.95 7.400M
March 30, 2017 8.83 9.04 8.75 8.86 8.308M
March 29, 2017 8.63 8.88 8.61 8.76 7.894M
March 28, 2017 8.37 8.79 8.37 8.65 8.961M
March 27, 2017 8.25 8.45 8.220 8.37 6.398M
March 24, 2017 8.43 8.57 8.26 8.42 12.95M
March 23, 2017 8.33 8.53 8.25 8.42 7.032M

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 4.80
Diamond Offshore Drilling 14.46
Rowan Companies 14.08

ESV Price Range, Past 5 Years

Minimum 6.640 Sep 20 2016
Maximum 65.45 Feb 19 2013
Average 35.15

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.