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 (%)
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%)
Apr 02, 2018 4.370 4.430 4.180 4.340 8,956,272 -0.05(-1.14%)
Mar 29, 2018 4.390 4.390 4.390 0 -0.04(-0.90%)
Mar 28, 2018 4.460 4.530 4.350 4.430 9,918,643 -0.08(-1.77%)
Mar 27, 2018 4.700 4.806 4.450 4.510 13,983,968 -0.18(-3.84%)
Mar 26, 2018 4.810 4.850 4.510 4.690 11,241,287 -0.04(-0.85%)
Mar 23, 2018 4.720 4.886 4.675 4.730 10,481,294 +0.05(+1.07%)
Mar 22, 2018 4.850 4.970 4.670 4.680 12,483,763 -0.25(-5.07%)
Mar 21, 2018 4.620 4.990 4.620 4.930 14,802,931 +0.32(+6.94%)
Mar 20, 2018 4.640 4.690 4.560 4.610 8,753,519 +0.02(+0.44%)
Mar 19, 2018 4.670 4.750 4.460 4.590 16,947,800 -0.17(-3.57%)
Mar 16, 2018 4.630 4.830 4.600 4.760 13,763,556 +0.13(+2.81%)
Mar 15, 2018 4.790 4.835 4.530 4.630 10,873,049 -0.15(-3.14%)
Mar 14, 2018 4.830 4.870 4.740 4.780 6,618,933 -0.03(-0.62%)
Mar 13, 2018 4.900 4.970 4.760 4.810 6,902,365 -0.09(-1.84%)
Mar 12, 2018 4.750 4.970 4.740 4.900 9,544,844 +0.14(+2.94%)
Mar 09, 2018 4.620 4.830 4.590 4.760 10,149,807 +0.21(+4.62%)
Mar 08, 2018 4.550 4.560 4.430 4.550 7,701,355 +0.03(+0.66%)
Mar 07, 2018 4.400 4.520 11,906,784 -0.08(-1.74%)
Mar 06, 2018 4.710 4.800 4.540 4.600 13,159,891 -0.07(-1.50%)
Mar 05, 2018 4.410 4.740 4.405 4.670 14,819,036 +0.25(+5.66%)
Mar 02, 2018 4.410 4.430 4.100 4.420 25,445,040 -0.04(-0.90%)
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.