Ensco (ESV)

Add to Watchlists
Create an Alert
10.31 +0.14  +1.38% NYSE Feb 27, 16:59 Delayed 2m USD

Ensco Price:

10.31 for Feb. 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
Feb. 24, 2017 10.43 10.46 10.08 10.17 7.215M
Feb. 23, 2017 10.41 10.68 10.37 10.54 9.951M
Feb. 22, 2017 10.30 10.32 10.03 10.13 7.586M
Feb. 21, 2017 10.61 10.62 10.39 10.41 5.824M
Feb. 17, 2017 10.43 10.59 10.27 10.33 5.583M
Feb. 16, 2017 10.80 10.85 10.40 10.52 6.024M
Feb. 15, 2017 11.06 11.12 10.72 10.79 7.011M
Feb. 14, 2017 10.91 11.26 10.73 11.24 10.24M
Feb. 13, 2017 10.63 10.88 10.56 10.80 6.996M
Feb. 10, 2017 10.42 10.89 10.41 10.74 9.463M
Feb. 9, 2017 10.32 10.58 10.13 10.14 12.04M
Feb. 8, 2017 9.93 10.23 9.59 10.23 21.99M
Feb. 7, 2017 10.62 10.62 10.01 10.07 14.72M
Feb. 6, 2017 11.36 11.37 10.65 10.68 9.896M
Feb. 3, 2017 11.08 11.55 10.93 11.38 8.765M
Feb. 2, 2017 11.07 11.16 10.61 10.91 12.50M
Feb. 1, 2017 11.00 11.08 10.66 10.99 9.149M
Jan. 31, 2017 10.53 10.94 10.18 10.92 12.20M
Jan. 30, 2017 11.18 11.25 10.44 10.53 17.51M
Jan. 27, 2017 11.72 11.77 11.29 11.37 19.79M
Jan. 26, 2017 11.80 12.03 11.68 11.81 11.95M
Jan. 25, 2017 11.56 11.96 11.53 11.81 10.72M
Jan. 24, 2017 11.26 11.63 11.01 11.50 10.02M
Jan. 23, 2017 11.16 11.26 10.94 11.15 7.097M
Jan. 20, 2017 11.30 11.50 11.22 11.32 8.140M

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 7.00
Diamond Offshore Drilling 17.47
Rowan Companies 18.34

ESV Price Range, Past 5 Years

Minimum 6.640 Sep 20 2016
Maximum 65.45 Feb 19 2013
Average 36.73

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.