Ensco (ESV)

Add to Watchlists
Create an Alert
8.38 +0.33  +4.10% NYSE Feb 12, 20:00 Delayed 2m USD

Ensco Price:

8.38 for Feb. 12, 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
Feb. 12, 2016 8.22 8.555 8.07 8.38 10.44M
Feb. 11, 2016 7.92 8.33 7.65 8.05 9.491M
Feb. 10, 2016 8.47 8.769 8.08 8.09 6.877M
Feb. 9, 2016 9.06 9.22 8.36 8.47 7.702M
Feb. 8, 2016 9.43 9.74 9.15 9.30 7.911M
Feb. 5, 2016 9.36 10.88 9.31 9.85 11.21M
Feb. 4, 2016 9.21 10.24 9.15 9.74 9.893M
Feb. 3, 2016 8.99 9.15 8.33 9.08 7.321M
Feb. 2, 2016 9.05 9.10 8.71 8.81 7.245M
Feb. 1, 2016 9.42 9.63 9.08 9.39 7.765M
Jan. 29, 2016 9.26 9.80 8.91 9.78 10.39M
Jan. 28, 2016 9.39 9.52 8.93 9.37 7.465M
Jan. 27, 2016 9.07 9.35 8.845 8.98 8.539M
Jan. 26, 2016 9.16 9.395 8.766 9.18 11.15M
Jan. 25, 2016 9.24 9.52 8.81 8.86 9.318M
Jan. 22, 2016 10.46 10.58 8.97 9.57 10.93M
Jan. 21, 2016 9.77 10.42 9.51 9.97 8.132M
Jan. 20, 2016 9.02 9.98 8.85 9.85 11.81M
Jan. 19, 2016 10.35 10.35 9.23 9.42 8.210M
Jan. 15, 2016 10.45 10.54 9.88 10.30 5.772M
Jan. 14, 2016 10.64 11.21 10.26 11.01 8.296M
Jan. 13, 2016 11.57 11.81 10.59 10.62 10.18M
Jan. 12, 2016 11.98 12.10 10.72 11.34 10.18M
Jan. 11, 2016 12.75 12.88 11.42 11.77 8.532M
Jan. 8, 2016 13.05 13.13 12.58 12.79 6.153M

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 7.36
Diamond Offshore Drilling 16.92
Rowan Companies 11.65

ESV Price Range, Past 5 Years

Minimum 8.050 Feb 11 2016
Maximum 65.45 Feb 19 2013
Average 45.40

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.