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 (%)
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%)
Mar 01, 2018 4.470 4.600 4.380 4.460 13,492,381 +0.02(+0.45%)
Feb 28, 2018 4.960 5.000 4.400 4.440 26,015,910 -0.45(-9.20%)
Feb 27, 2018 5.220 5.415 4.870 4.890 16,082,008 -0.31(-5.96%)
Feb 26, 2018 5.280 5.320 5.070 5.200 10,699,966 -0.04(-0.76%)
Feb 23, 2018 5.150 5.260 5.090 5.240 10,372,726 +0.15(+2.95%)
Feb 22, 2018 5.090 13,390,514 +0.29(+6.04%)
Feb 21, 2018 4.890 4.965 4.790 4.800 8,999,362 -0.08(-1.64%)
Feb 20, 2018 4.980 5.120 4.835 4.880 11,192,593 -0.08(-1.61%)
Feb 16, 2018 4.960 4.960 4.960 0 -0.01(-0.20%)
Feb 15, 2018 5.050 5.050 4.890 4.970 10,370,747 -0.04(-0.80%)
Feb 14, 2018 5.010 5.090 4.870 5.010 18,589,106 -0.08(-1.57%)
Feb 13, 2018 5.080 5.130 4.950 5.090 13,676,142 -0.07(-1.36%)
Feb 12, 2018 5.030 5.220 4.980 5.160 17,895,484 +0.25(+5.09%)
Feb 09, 2018 5.000 5.000 4.590 4.910 21,233,306 -0.01(-0.20%)
Feb 08, 2018 5.220 5.240 4.915 4.920 17,886,312 -0.25(-4.84%)
Feb 07, 2018 5.550 5.640 5.170 5.170 18,967,306 -0.38(-6.85%)
Feb 06, 2018 5.300 5.620 5.295 5.550 18,186,168 +0.08(+1.37%)
Feb 05, 2018 5.500 5.680 5.380 5.475 16,101,301 -0.16(-2.75%)
Feb 02, 2018 5.950 5.950 5.620 5.630 15,939,022 -0.38(-6.32%)
Feb 01, 2018 5.920 6.250 5.880 6.010 14,599,946 +0.11(+1.86%)
Jan 31, 2018 6.010 6.070 5.830 5.900 12,100,255 -0.09(-1.50%)
Jan 30, 2018 6.090 6.140 5.840 5.990 18,373,862 -0.23(-3.70%)
Jan 29, 2018 6.560 6.570 6.200 6.220 12,627,375 -0.38(-5.76%)
Jan 26, 2018 6.700 6.700 6.560 6.600 7,100,243 -0.05(-0.75%)
Jan 25, 2018 6.800 6.870 6.555 6.650 12,793,207 +0.01(+0.15%)
Jan 24, 2018 6.730 6.790 6.470 6.640 13,886,887 -0.04(-0.60%)
Jan 23, 2018 6.950 6.950 6.555 6.680 19,150,564 -0.27(-3.88%)
Jan 22, 2018 6.870 6.980 6.805 6.950 9,368,951 +0.08(+1.16%)
Jan 19, 2018 6.680 6.890 6.625 6.870 13,025,102 +0.09(+1.33%)
Jan 18, 2018 7.000 7.050 6.770 6.780 10,982,131 -0.29(-4.10%)
Jan 17, 2018 6.970 7.200 6.950 7.070 10,489,290 +0.10(+1.43%)
Jan 16, 2018 7.430 7.470 6.970 6.970 19,490,222 -0.46(-6.19%)
Jan 12, 2018 7.430 7.430 7.430 0 +0.07(+0.95%)
Jan 11, 2018 7.160 7.500 7.040 7.360 17,826,330 +0.24(+3.37%)
Jan 10, 2018 7.120 11,688,448 +0.07(+0.99%)
Jan 09, 2018 7.030 7.405 6.870 7.050 21,215,712 -0.03(-0.42%)
Jan 08, 2018 6.740 7.140 6.685 7.080 14,705,672 +0.37(+5.51%)
Jan 05, 2018 6.770 6.810 6.570 6.710 11,174,367 -0.11(-1.61%)
Jan 04, 2018 6.630 6.870 6.330 6.820 17,922,316 +0.21(+3.18%)
Jan 03, 2018 6.260 6.660 6.060 6.610 19,747,550 +0.44(+7.13%)
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.