Ensco (ESV)

Add to Watchlists
Create an Alert
7.41 +0.15  +2.07% NYSE Sep 28, 11:24 Delayed 2m USD

Ensco Price:

7.41 for Sept. 28, 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
Sept. 27, 2016 7.14 7.34 7.036 7.26 7.182M
Sept. 26, 2016 7.25 7.48 7.08 7.30 17.98M
Sept. 23, 2016 7.38 7.685 7.19 7.23 12.84M
Sept. 22, 2016 7.30 7.58 7.26 7.47 13.02M
Sept. 21, 2016 6.88 7.12 6.76 7.09 13.02M
Sept. 20, 2016 6.74 6.815 6.495 6.64 7.894M
Sept. 19, 2016 7.02 7.12 6.73 6.74 8.435M
Sept. 16, 2016 6.82 6.94 6.72 6.87 14.01M
Sept. 15, 2016 6.92 7.155 6.76 6.99 8.653M
Sept. 14, 2016 6.95 7.16 6.72 6.89 14.42M
Sept. 13, 2016 7.23 7.25 6.67 6.89 14.27M
Sept. 12, 2016 7.15 7.55 7.04 7.37 10.07M
Sept. 9, 2016 7.84 7.84 7.255 7.27 9.859M
Sept. 8, 2016 7.54 8.18 7.38 8.01 14.73M
Sept. 7, 2016 7.52 7.57 7.195 7.34 8.726M
Sept. 6, 2016 7.54 7.66 7.36 7.49 8.545M
Sept. 2, 2016 7.51 7.675 7.43 7.46 6.023M
Sept. 1, 2016 7.49 7.51 7.16 7.38 9.472M
Aug. 31, 2016 7.67 7.74 7.45 7.59 5.578M
Aug. 30, 2016 8.05 8.163 7.72 7.73 5.502M
Aug. 29, 2016 7.75 8.05 7.75 7.98 4.564M
Aug. 26, 2016 7.91 8.10 7.76 7.80 7.467M
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

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 5.53
Diamond Offshore Drilling 16.15
Rowan Companies 13.16

ESV Price Range, Past 5 Years

Minimum 6.640 Sep 20 2016
Maximum 65.45 Feb 19 2013
Average 40.00

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.