Ensco (ESV)

Add to Watchlists
Create an Alert
5.665 +0.14  +2.44% NYSE Oct 16, 16:59 Delayed 2m USD

Ensco Price:

5.665 for Oct. 16, 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
Oct. 13, 2017 5.50 5.78 5.50 5.53 18.19M
Oct. 12, 2017 5.51 5.545 5.30 5.32 15.71M
Oct. 11, 2017 5.58 5.66 5.453 5.59 11.99M
Oct. 10, 2017 5.70 5.775 5.58 5.58 13.36M
Oct. 9, 2017 5.68 5.71 5.54 5.60 15.79M
Oct. 6, 2017 5.78 5.857 5.59 5.68 18.98M
Oct. 5, 2017 5.84 6.15 5.81 5.83 57.29M
Oct. 4, 2017 5.87 6.03 5.81 5.81 18.86M
Oct. 3, 2017 5.81 5.90 5.69 5.89 16.29M
Oct. 2, 2017 5.78 5.90 5.68 5.81 20.90M
Sept. 29, 2017 5.89 6.02 5.79 5.97 14.38M
Sept. 28, 2017 5.97 6.075 5.79 5.87 21.73M
Sept. 27, 2017 5.83 5.88 5.59 5.87 13.40M
Sept. 26, 2017 5.70 5.78 5.62 5.77 13.19M
Sept. 25, 2017 5.46 5.81 5.46 5.73 28.79M
Sept. 22, 2017 5.25 5.60 5.19 5.24 44.33M
Sept. 21, 2017 5.47 5.52 5.09 5.22 22.01M
Sept. 20, 2017 5.27 5.61 5.27 5.54 17.76M
Sept. 19, 2017 5.23 5.245 5.10 5.22 9.166M
Sept. 18, 2017 5.15 5.36 5.045 5.19 10.95M
Sept. 15, 2017 5.10 5.195 4.94 5.18 14.58M
Sept. 14, 2017 5.12 5.34 5.05 5.09 14.92M
Sept. 13, 2017 4.77 5.185 4.75 5.02 16.90M
Sept. 12, 2017 4.55 4.87 4.55 4.75 10.76M
Sept. 11, 2017 4.45 4.59 4.39 4.54 11.92M

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 15.44
Noble Corp 4.03
Rowan Companies 13.91

ESV Price Range, Past 5 Years

Minimum 4.16 Aug 17 2017
Maximum 65.45 Feb 19 2013
Average 30.84

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.