Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ENSCO Plc (NY: ESV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.400 8.660 8.380 8.440 12,286,300 -0.03(-0.35%)
Sep 27, 2018 8.330 8.480 8.245 8.470 6,487,757 +0.24(+2.92%)
Sep 26, 2018 8.450 8.480 8.170 8.230 12,900,517 -0.31(-3.63%)
Sep 25, 2018 8.470 8.740 8.400 8.540 15,675,397 +0.17(+2.03%)
Sep 24, 2018 8.150 8.420 7.995 8.370 18,434,712 +0.42(+5.28%)
Sep 21, 2018 7.750 8.060 7.720 7.950 18,991,600 +0.25(+3.25%)
Sep 20, 2018 7.750 7.850 7.650 7.700 11,120,289 +0.09(+1.18%)
Sep 19, 2018 7.480 7.760 7.450 7.610 10,392,702 +0.21(+2.84%)
Sep 18, 2018 7.270 7.520 7.230 7.400 8,873,299 +0.28(+3.93%)
Sep 17, 2018 7.550 7.555 7.090 7.120 14,568,533 -0.38(-5.07%)
Sep 14, 2018 7.240 7.530 7.120 7.500 10,925,700 +0.18(+2.46%)
Sep 13, 2018 7.060 7.420 7.060 7.320 10,458,930 +0.23(+3.24%)
Sep 12, 2018 7.040 7.280 7.010 7.090 14,549,439 +0.24(+3.50%)
Sep 11, 2018 6.510 6.900 6.510 6.850 12,357,539 +0.29(+4.42%)
Sep 10, 2018 6.500 6.630 6.460 6.560 5,931,482 +0.10(+1.55%)
Sep 07, 2018 6.260 6.490 6.130 6.460 7,919,600 +0.04(+0.62%)
Sep 06, 2018 6.660 6.660 6.365 6.420 8,495,736 -0.26(-3.89%)
Sep 05, 2018 6.660 6.680 6.430 6.680 12,015,629 -0.05(-0.74%)
Sep 04, 2018 6.920 6.990 6.680 6.730 11,923,970 -0.11(-1.61%)
Aug 31, 2018 6.840 6.840 6.840 0 -0.08(-1.16%)
Aug 30, 2018 7.100 7.165 6.910 6.920 6,495,165 -0.16(-2.26%)
Aug 29, 2018 6.900 7.140 6.900 7.080 6,367,633 +0.20(+2.91%)
Aug 28, 2018 6.870 7.050 6.850 6.880 9,101,025 +0.03(+0.44%)
Aug 27, 2018 6.810 6.940 6.780 6.850 5,091,076 +0.06(+0.88%)
Aug 24, 2018 6.850 6.980 6.750 6.790 6,450,700 +0.08(+1.19%)
Aug 23, 2018 6.600 6.750 6.570 6.710 7,336,713 +0.05(+0.75%)
Aug 22, 2018 6.560 6.745 6.500 6.660 9,676,916 +0.25(+3.90%)
Aug 21, 2018 6.450 6.690 6.365 6.410 14,878,211 +0.08(+1.26%)
Aug 20, 2018 6.100 6.375 6.100 6.330 9,767,580 +0.16(+2.59%)
Aug 17, 2018 6.180 6.240 6.050 6.170 13,097,100 -0.01(-0.16%)
Aug 16, 2018 6.230 6.300 6.140 6.180 14,619,105 +0.02(+0.32%)
Aug 15, 2018 6.580 6.590 6.030 6.160 18,960,636 -0.54(-8.06%)
Aug 14, 2018 6.720 6.890 6.660 6.700 8,318,058 +0.08(+1.21%)
Aug 13, 2018 7.110 7.110 6.600 6.620 14,818,461 -0.52(-7.28%)
Aug 10, 2018 7.080 7.180 6.960 7.140 18,848,000 +0.05(+0.71%)
Aug 09, 2018 7.390 7.430 7.070 7.090 9,344,600 -0.35(-4.70%)
Aug 08, 2018 7.510 7.600 7.350 7.440 7,144,916 -0.17(-2.23%)
Aug 07, 2018 7.550 7.720 7.490 7.610 8,179,994 +0.21(+2.84%)
Aug 06, 2018 7.400 7.560 7.350 7.400 8,764,330 +0.07(+0.95%)
Aug 03, 2018 7.320 7.615 7.320 7.330 6,788,100 -0.06(-0.81%)
Aug 02, 2018 7.120 7.460 7.100 7.390 8,383,509 +0.12(+1.65%)
Aug 01, 2018 7.250 7.320 7.020 7.270 8,862,316 -0.16(-2.15%)
Jul 31, 2018 7.330 7.570 7.156 7.430 12,369,835 +0.04(+0.54%)
Jul 30, 2018 7.210 7.475 7.200 7.390 10,454,070 +0.31(+4.38%)
Jul 27, 2018 7.180 7.340 7.060 7.080 10,252,500 -0.09(-1.26%)
Jul 26, 2018 6.840 7.210 6.700 7.170 13,972,569 +0.41(+6.07%)
Jul 25, 2018 6.710 6.850 6.540 6.760 13,261,386 +0.05(+0.75%)
Jul 24, 2018 6.780 6.910 6.710 6.710 9,993,300 -0.04(-0.59%)
Jul 23, 2018 6.860 6.900 6.650 6.750 9,320,633 -0.06(-0.88%)
Jul 20, 2018 6.950 6.970 6.690 6.810 12,564,415 -0.13(-1.87%)
Jul 19, 2018 7.000 7.120 6.890 6.940 8,788,948 -0.13(-1.84%)
Jul 18, 2018 7.110 7.195 6.940 7.070 8,193,754 -0.08(-1.12%)
Jul 17, 2018 7.280 7.345 7.070 7.150 11,527,621 -0.19(-2.59%)
Jul 16, 2018 7.360 7.480 7.100 7.340 12,299,433 -0.26(-3.42%)
Jul 13, 2018 7.640 7.695 7.504 7.600 8,632,697 +0.00(+0.00%)
Jul 12, 2018 7.840 7.870 7.430 7.600 14,346,775 -0.06(-0.78%)
Jul 11, 2018 7.620 8.000 7.540 7.660 21,963,828 -0.23(-2.92%)
Jul 10, 2018 7.540 7.940 7.500 7.890 22,590,866 +0.44(+5.91%)
Jul 09, 2018 7.320 7.500 7.260 7.450 13,732,313 +0.19(+2.62%)
Jul 06, 2018 6.840 7.270 6.820 7.260 9,802,001 +0.19(+2.69%)
Jul 05, 2018 7.030 7.125 6.980 7.070 11,290,578 +0.07(+1.00%)
Jul 03, 2018 7.000 7.000 7.000 0 +0.08(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.