Ensco (ESV)

Add to Watchlists
Create an Alert
9.63 -0.27  -2.73% NYSE Dec 2, 20:00 Delayed 2m USD

Ensco Price:

9.63 for Dec. 2, 2016
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
Dec. 2, 2016 9.85 10.21 9.52 9.63 8.714M
Dec. 1, 2016 10.08 10.65 9.83 9.90 16.03M
Nov. 30, 2016 8.59 9.75 8.44 9.66 25.86M
Nov. 29, 2016 8.03 8.04 7.68 7.73 8.696M
Nov. 28, 2016 8.58 8.65 8.16 8.28 8.375M
Nov. 25, 2016 8.87 8.89 8.44 8.49 7.534M
Nov. 23, 2016 8.52 9.00 8.47 8.97 6.548M
Nov. 22, 2016 8.67 8.90 8.31 8.61 8.960M
Nov. 21, 2016 8.70 8.86 8.47 8.57 7.115M
Nov. 18, 2016 8.50 8.77 8.39 8.46 7.570M
Nov. 17, 2016 8.64 8.81 8.315 8.40 6.335M
Nov. 16, 2016 8.45 8.575 8.30 8.52 6.818M
Nov. 15, 2016 8.45 8.93 8.43 8.52 7.976M
Nov. 14, 2016 7.90 8.36 7.90 8.30 8.725M
Nov. 11, 2016 8.09 8.12 7.59 7.96 6.792M
Nov. 10, 2016 7.97 8.24 7.92 8.17 8.369M
Nov. 9, 2016 7.80 8.105 7.57 8.01 7.652M
Nov. 8, 2016 7.39 7.75 7.23 7.69 7.829M
Nov. 7, 2016 7.37 7.46 7.21 7.46 6.959M
Nov. 4, 2016 7.66 7.70 7.19 7.20 10.72M
Nov. 3, 2016 7.73 7.99 7.61 7.75 6.675M
Nov. 2, 2016 7.61 7.78 7.505 7.65 6.492M
Nov. 1, 2016 7.98 8.05 7.58 7.78 8.805M
Oct. 31, 2016 8.10 8.175 7.79 7.82 9.776M
Oct. 28, 2016 8.41 8.49 7.99 8.11 10.99M

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 6.17
Diamond Offshore Drilling 18.93
Transocean 13.35

ESV Price Range, Past 5 Years

Minimum 6.640 Sep 20 2016
Maximum 65.45 Feb 19 2013
Average 38.55

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.