Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2016 8.590 9.750 8.440 9.660 25,855,332 +1.93(+24.97%)
Nov 29, 2016 8.030 8.040 7.680 7.730 8,696,414 -0.55(-6.64%)
Nov 28, 2016 8.580 8.650 8.160 8.280 8,375,448 -0.21(-2.47%)
Nov 25, 2016 8.870 8.890 8.440 8.490 7,534,267 -0.48(-5.35%)
Nov 23, 2016 8.970 8.970 8.970 0 +0.36(+4.18%)
Nov 22, 2016 8.670 8.900 8.310 8.610 8,960,482 +0.04(+0.47%)
Nov 21, 2016 8.700 8.850 8.470 8.570 7,114,974 +0.11(+1.30%)
Nov 18, 2016 8.500 8.770 8.390 8.460 7,570,229 +0.06(+0.71%)
Nov 17, 2016 8.640 8.810 8.315 8.400 6,335,209 -0.12(-1.41%)
Nov 16, 2016 8.450 8.575 8.300 8.520 6,817,875 +0.00(+0.00%)
Nov 15, 2016 8.450 8.930 8.430 8.520 7,976,047 +0.22(+2.65%)
Nov 14, 2016 7.900 8.360 7.900 8.300 8,724,667 +0.34(+4.27%)
Nov 11, 2016 8.090 8.120 7.590 7.960 6,792,200 -0.21(-2.57%)
Nov 10, 2016 7.970 8.240 7.920 8.170 8,368,570 +0.16(+2.00%)
Nov 09, 2016 7.800 8.105 7.570 8.010 7,652,034 +0.32(+4.16%)
Nov 08, 2016 7.390 7.750 7.230 7.690 7,829,076 +0.23(+3.08%)
Nov 07, 2016 7.370 7.460 7.210 7.460 6,958,860 +0.26(+3.61%)
Nov 04, 2016 7.660 7.700 7.190 7.200 10,718,810 -0.55(-7.10%)
Nov 03, 2016 7.730 7.990 7.610 7.750 6,675,055 +0.10(+1.31%)
Nov 02, 2016 7.610 7.780 7.505 7.650 6,492,264 -0.13(-1.67%)
Nov 01, 2016 7.980 8.040 7.580 7.780 8,805,030 -0.04(-0.51%)
Oct 31, 2016 8.100 8.175 7.790 7.820 9,776,345 -0.29(-3.58%)
Oct 28, 2016 8.410 8.490 7.990 8.110 10,992,776 -0.32(-3.80%)
Oct 27, 2016 8.970 9.090 8.400 8.430 13,109,779 -0.34(-3.88%)
Oct 26, 2016 8.280 8.800 8.210 8.770 11,733,490 +0.37(+4.40%)
Oct 25, 2016 8.640 8.840 8.360 8.400 8,047,271 -0.24(-2.78%)
Oct 24, 2016 8.990 8.990 8.440 8.640 6,959,468 -0.26(-2.92%)
Oct 21, 2016 8.880 8.950 8.750 8.900 5,560,693 -0.05(-0.56%)
Oct 20, 2016 8.720 8.980 8.600 8.950 7,208,654 +0.17(+1.94%)
Oct 19, 2016 8.560 8.950 8.520 8.780 7,102,752 +0.31(+3.66%)
Oct 18, 2016 8.520 8.570 8.350 8.470 5,256,244 +0.16(+1.93%)
Oct 17, 2016 8.400 8.480 8.210 8.310 4,418,103 +0.01(+0.12%)
Oct 14, 2016 8.420 8.460 8.140 8.300 5,535,516 -0.05(-0.60%)
Oct 13, 2016 8.250 8.390 8.025 8.350 5,831,971 -0.03(-0.36%)
Oct 12, 2016 8.390 8.510 8.300 8.380 4,859,802 -0.07(-0.83%)
Oct 11, 2016 8.570 8.600 8.360 8.450 7,436,696 -0.19(-2.20%)
Oct 10, 2016 8.510 8.770 8.500 8.640 6,686,729 +0.27(+3.23%)
Oct 07, 2016 8.370 8.480 8.230 8.370 5,519,686 +0.03(+0.36%)
Oct 06, 2016 8.410 8.630 8.210 8.340 7,370,971 -0.03(-0.36%)
Oct 05, 2016 8.330 8.630 8.160 8.370 11,531,358 +0.33(+4.10%)
Oct 04, 2016 8.320 8.470 7.880 8.040 10,545,882 -0.19(-2.31%)
Oct 03, 2016 8.530 8.580 8.100 8.230 10,127,465 -0.27(-3.18%)
Sep 30, 2016 8.480 8.640 8.230 8.500 9,204,084 +0.12(+1.43%)
Sep 29, 2016 8.220 8.850 8.110 8.380 20,050,232 +0.23(+2.82%)
Sep 28, 2016 7.300 8.250 7.280 8.150 17,204,636 +0.89(+12.26%)
Sep 27, 2016 7.140 7.340 7.036 7.260 7,181,676 -0.04(-0.55%)
Sep 26, 2016 7.250 7.480 7.080 7.300 17,977,804 +0.07(+0.97%)
Sep 23, 2016 7.380 7.685 7.190 7.230 12,842,930 -0.24(-3.21%)
Sep 22, 2016 7.300 7.580 7.260 7.470 13,015,403 +0.38(+5.36%)
Sep 21, 2016 6.880 7.120 6.760 7.090 13,020,902 +0.45(+6.78%)
Sep 20, 2016 6.740 6.815 6.495 6.640 7,896,631 -0.10(-1.48%)
Sep 19, 2016 7.020 7.120 6.730 6.740 8,438,429 -0.13(-1.89%)
Sep 16, 2016 6.820 6.940 6.725 6.870 14,007,306 -0.12(-1.72%)
Sep 15, 2016 6.920 7.155 6.760 6.990 8,653,006 +0.10(+1.45%)
Sep 14, 2016 6.950 7.160 6.720 6.890 14,420,970 +0.00(+0.00%)
Sep 13, 2016 7.230 7.250 6.670 6.890 14,272,900 -0.48(-6.51%)
Sep 12, 2016 7.150 7.550 7.040 7.370 10,065,681 +0.10(+1.38%)
Sep 09, 2016 7.840 7.840 7.255 7.270 9,859,622 -0.74(-9.24%)
Sep 08, 2016 7.540 8.180 7.380 8.010 14,734,928 +0.67(+9.13%)
Sep 07, 2016 7.520 7.570 7.195 7.340 8,726,076 -0.15(-2.00%)
Sep 06, 2016 7.540 7.660 7.360 7.490 8,544,550 +0.03(+0.40%)
Sep 02, 2016 7.510 7.460 7.460 7.460 6,022,000 +0.08(+1.08%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.