Ensco (ESV)

Add to Watchlists
Create an Alert
8.97 -0.25  -2.71% NYSE Jul 27, 11:23 Delayed 2m USD

Ensco Price:

8.97 for July 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
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
July 22, 2016 9.60 9.60 9.05 9.10 7.778M
July 21, 2016 9.72 9.95 9.45 9.51 6.998M
July 20, 2016 9.63 9.88 9.455 9.72 5.836M
July 19, 2016 10.03 10.15 9.75 9.82 7.051M
July 18, 2016 10.21 10.37 9.97 10.34 4.724M
July 15, 2016 10.54 10.54 10.25 10.28 3.803M
July 14, 2016 10.42 10.68 10.28 10.43 5.803M
July 13, 2016 10.73 10.89 10.10 10.33 8.042M
July 12, 2016 10.16 10.89 10.15 10.80 9.225M
July 11, 2016 10.25 10.49 9.82 9.88 6.801M
July 8, 2016 10.03 10.65 10.03 10.18 10.49M
July 7, 2016 10.00 10.74 9.77 9.89 8.338M
July 6, 2016 9.66 9.88 9.41 9.86 8.342M
July 5, 2016 10.33 10.43 9.48 9.81 7.116M
July 1, 2016 9.63 10.74 9.56 10.67 7.730M
June 30, 2016 9.84 9.89 9.32 9.71 12.44M
June 29, 2016 9.84 10.12 9.62 9.92 10.80M
June 28, 2016 9.43 9.90 9.43 9.63 8.082M
June 27, 2016 9.75 9.76 9.00 9.07 9.397M
June 24, 2016 10.06 10.49 9.87 9.94 8.024M
June 23, 2016 10.64 10.89 10.49 10.78 7.841M
June 22, 2016 10.74 10.98 10.34 10.37 5.844M
June 21, 2016 10.37 10.71 10.06 10.57 6.912M

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 7.57
Diamond Offshore Drilling 22.66
Rowan Companies 16.08

ESV Price Range, Past 5 Years

Minimum 7.880 Feb 25 2016
Maximum 65.45 Feb 19 2013
Average 41.36

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.