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 (%)
Dec 30, 2016 9.720 9.720 9.720 0 -0.17(-1.72%)
Dec 29, 2016 9.860 9.985 9.770 9.890 4,415,502 -0.02(-0.20%)
Dec 28, 2016 10.08 10.23 9.840 9.910 4,822,978 -0.15(-1.49%)
Dec 27, 2016 9.990 10.25 9.940 10.06 3,740,739 +0.13(+1.31%)
Dec 23, 2016 9.930 9.930 9.930 0 -0.10(-1.00%)
Dec 22, 2016 10.23 10.23 9.880 10.03 6,473,470 -0.21(-2.05%)
Dec 21, 2016 10.53 10.58 10.08 10.24 7,643,325 -0.27(-2.57%)
Dec 20, 2016 10.56 10.78 10.46 10.51 6,786,385 +0.07(+0.67%)
Dec 19, 2016 10.40 10.55 10.17 10.44 6,356,422 +0.02(+0.19%)
Dec 16, 2016 10.36 10.59 10.16 10.42 9,457,435 +0.08(+0.77%)
Dec 15, 2016 10.02 10.55 9.900 10.34 8,285,930 +0.04(+0.39%)
Dec 14, 2016 10.56 10.89 10.23 10.30 11,562,740 -0.66(-6.02%)
Dec 13, 2016 11.18 11.19 10.62 10.96 10,077,607 -0.03(-0.27%)
Dec 12, 2016 11.89 12.03 10.94 10.99 21,846,428 -0.01(-0.09%)
Dec 09, 2016 10.53 11.09 10.50 11.00 23,260,688 +0.61(+5.87%)
Dec 08, 2016 9.990 10.58 9.730 10.39 25,327,338 +0.47(+4.74%)
Dec 07, 2016 9.740 10.08 9.670 9.920 46,567,368 -0.66(-6.24%)
Dec 06, 2016 9.800 10.61 9.670 10.58 9,806,124 +0.46(+4.55%)
Dec 05, 2016 9.980 10.20 9.720 10.12 8,186,881 +0.49(+5.09%)
Dec 02, 2016 9.850 10.21 9.520 9.630 8,714,221 -0.27(-2.73%)
Dec 01, 2016 10.08 10.65 9.830 9.900 16,032,847 +0.24(+2.48%)
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%)
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.