Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jun 29, 2018 7.420 7.210 7.260 12,698,103 +0.05(+0.69%)
Jun 28, 2018 7.080 7.390 7.030 7.210 16,538,400 +0.16(+2.27%)
Jun 27, 2018 6.660 7.250 6.660 7.050 32,807,244 +0.55(+8.46%)
Jun 26, 2018 6.280 6.580 6.135 6.500 13,138,826 +0.22(+3.50%)
Jun 25, 2018 6.460 6.515 6.110 6.280 14,493,458 -0.07(-1.10%)
Jun 22, 2018 6.250 6.600 6.250 6.350 67,000,664 +0.37(+6.19%)
Jun 21, 2018 6.150 6.180 5.920 5.980 16,936,508 -0.27(-4.32%)
Jun 20, 2018 6.150 6.320 5.960 6.250 18,632,020 +0.22(+3.65%)
Jun 19, 2018 5.870 6.050 5.820 6.030 10,231,046 +0.02(+0.33%)
Jun 18, 2018 5.800 6.075 5.800 6.010 14,085,725 +0.16(+2.74%)
Jun 15, 2018 6.290 5.760 5.850 26,587,256 -0.44(-7.00%)
Jun 14, 2018 6.570 6.600 6.210 6.290 16,749,926 -0.19(-2.93%)
Jun 13, 2018 6.530 6.540 6.340 6.480 8,432,511 -0.09(-1.37%)
Jun 12, 2018 6.640 6.730 6.500 6.570 8,443,721 -0.09(-1.35%)
Jun 11, 2018 6.600 6.705 6.490 6.660 10,569,335 -0.03(-0.45%)
Jun 08, 2018 6.840 6.900 6.600 6.690 13,392,941 -0.13(-1.91%)
Jun 07, 2018 6.730 7.020 6.670 6.820 15,701,837 +0.15(+2.25%)
Jun 06, 2018 6.545 6.670 9,830,131 +0.11(+1.68%)
Jun 05, 2018 6.410 6.666 6.370 6.560 8,641,376 +0.08(+1.23%)
Jun 04, 2018 6.630 6.720 6.360 6.480 9,598,847 -0.10(-1.52%)
Jun 01, 2018 6.450 6.690 6.450 6.580 11,308,754 +0.08(+1.23%)
May 31, 2018 6.450 6.580 6.330 6.500 12,389,342 -0.03(-0.46%)
May 30, 2018 6.280 6.660 6.260 6.530 13,932,959 +0.32(+5.15%)
May 29, 2018 6.240 6.385 6.130 6.210 15,566,792 -0.17(-2.66%)
May 25, 2018 6.380 6.380 6.380 0 -0.34(-5.06%)
May 24, 2018 6.700 6.810 6.580 6.720 15,308,570 -0.15(-2.18%)
May 23, 2018 7.090 7.170 6.825 6.870 16,137,704 -0.30(-4.18%)
May 22, 2018 7.200 7.600 7.040 7.170 22,345,024 -0.02(-0.28%)
May 21, 2018 7.110 7.230 7.020 7.190 9,231,283 +0.08(+1.13%)
May 18, 2018 7.080 7.170 6.920 7.110 14,915,850 +0.04(+0.57%)
May 17, 2018 7.130 7.500 6.980 7.070 28,860,958 +0.05(+0.71%)
May 16, 2018 6.860 7.080 6.820 7.020 16,101,845 +0.15(+2.18%)
May 15, 2018 6.640 6.935 6.590 6.870 20,427,312 +0.28(+4.25%)
May 14, 2018 6.580 6.650 6.540 6.590 8,567,413 +0.04(+0.61%)
May 11, 2018 6.710 6.740 6.470 6.550 13,910,775 -0.18(-2.67%)
May 10, 2018 6.610 6.830 6.530 6.730 14,361,237 +0.15(+2.28%)
May 09, 2018 6.210 6.680 6.200 6.580 23,402,134 +0.56(+9.30%)
May 08, 2018 5.890 6.115 5.670 6.020 13,103,900 +0.11(+1.86%)
May 07, 2018 5.900 6.170 5.870 5.910 11,995,940 +0.10(+1.72%)
May 04, 2018 5.720 5.910 5.680 5.810 8,188,048 +0.13(+2.29%)
May 03, 2018 5.720 5.810 5.640 5.680 11,218,750 -0.10(-1.73%)
May 02, 2018 5.500 5.900 5.475 5.780 16,761,104 +0.26(+4.71%)
May 01, 2018 5.630 5.680 5.480 5.520 10,731,361 -0.13(-2.30%)
Apr 30, 2018 5.440 5.750 5.410 5.650 13,721,677 +0.20(+3.67%)
Apr 27, 2018 5.610 5.620 5.410 5.450 12,878,854 -0.22(-3.88%)
Apr 26, 2018 5.850 6.030 5.630 5.670 18,977,272 -0.37(-6.13%)
Apr 25, 2018 6.100 6.140 5.925 6.040 15,038,885 -0.14(-2.27%)
Apr 24, 2018 6.060 6.275 6.050 6.180 15,990,262 +0.17(+2.83%)
Apr 23, 2018 5.900 6.090 5.820 6.010 8,189,886 +0.03(+0.50%)
Apr 20, 2018 5.950 6.025 5.740 5.980 12,144,835 -0.07(-1.16%)
Apr 19, 2018 6.100 6.180 5.790 6.050 20,397,844 +0.04(+0.67%)
Apr 18, 2018 5.780 6.150 5.770 6.010 20,033,560 +0.33(+5.81%)
Apr 17, 2018 5.520 5.730 5.432 5.680 12,478,745 +0.16(+2.90%)
Apr 16, 2018 5.400 5.660 5.331 5.520 10,938,661 +0.09(+1.66%)
Apr 13, 2018 5.410 5.480 5.230 5.430 15,616,598 +0.20(+3.82%)
Apr 12, 2018 5.180 5.270 5.060 5.230 10,447,192 +0.02(+0.38%)
Apr 11, 2018 4.920 5.325 4.900 5.210 19,634,634 +0.31(+6.33%)
Apr 10, 2018 4.790 5.019 4.780 4.900 11,669,992 +0.22(+4.70%)
Apr 09, 2018 4.660 4.755 4.560 4.680 5,723,796 +0.06(+1.30%)
Apr 06, 2018 4.680 4.790 4.530 4.620 5,798,902 -0.11(-2.33%)
Apr 05, 2018 4.580 4.835 4.550 4.730 9,541,198 +0.21(+4.65%)
Apr 04, 2018 4.350 4.580 4.290 4.520 8,562,145 +0.05(+1.12%)
Apr 03, 2018 4.350 4.490 4.230 4.470 9,444,900 +0.13(+3.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.