Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Feb 29, 2016 8.470 8.950 8.400 8.670 22,857,468 +0.26(+3.09%)
Feb 26, 2016 8.050 9.070 8.040 8.410 14,314,781 +0.53(+6.73%)
Feb 25, 2016 8.290 8.290 7.250 7.880 15,456,559 -0.40(-4.83%)
Feb 24, 2016 8.100 8.320 7.520 8.280 13,484,836 -0.04(-0.48%)
Feb 23, 2016 8.600 9.040 8.300 8.320 7,009,936 -0.41(-4.70%)
Feb 22, 2016 8.220 8.980 8.320 8.730 8,216,664 +0.51(+6.20%)
Feb 19, 2016 8.410 8.620 8.000 8.220 7,112,359 -0.37(-4.31%)
Feb 18, 2016 9.040 9.040 8.200 8.590 9,360,637 -0.28(-3.16%)
Feb 17, 2016 8.580 9.195 8.520 8.870 8,352,083 +0.34(+3.99%)
Feb 16, 2016 8.650 8.650 8.060 8.530 5,428,302 +0.15(+1.79%)
Feb 12, 2016 8.220 8.380 8.380 8.380 10,442,800 +0.33(+4.10%)
Feb 11, 2016 7.920 8.330 7.650 8.050 9,491,314 -0.04(-0.49%)
Feb 10, 2016 8.470 8.769 8.080 8.090 6,877,456 -0.38(-4.49%)
Feb 09, 2016 9.060 9.220 8.360 8.470 7,842,288 -0.83(-8.92%)
Feb 08, 2016 9.430 9.740 9.150 9.300 7,910,838 -0.55(-5.58%)
Feb 05, 2016 9.360 10.88 9.310 9.850 11,214,934 +0.11(+1.13%)
Feb 04, 2016 9.150 10.24 9.150 9.740 9,910,162 +0.66(+7.27%)
Feb 03, 2016 8.990 9.150 8.330 9.080 7,321,286 +0.27(+3.06%)
Feb 02, 2016 9.050 9.100 8.710 8.810 7,244,901 -0.58(-6.18%)
Feb 01, 2016 9.420 9.630 9.080 9.390 7,765,118 -0.39(-3.99%)
Jan 29, 2016 9.260 9.800 8.910 9.780 10,388,881 +0.41(+4.38%)
Jan 28, 2016 9.390 9.520 8.930 9.370 7,465,197 +0.39(+4.34%)
Jan 27, 2016 9.070 9.350 8.845 8.980 8,538,876 -0.20(-2.18%)
Jan 26, 2016 9.160 9.395 8.766 9.180 11,200,207 +0.32(+3.61%)
Jan 25, 2016 9.240 9.520 8.810 8.860 9,318,213 -0.71(-7.42%)
Jan 22, 2016 10.46 10.58 8.970 9.570 10,926,686 -0.40(-4.01%)
Jan 21, 2016 9.770 10.42 9.510 9.970 8,132,163 +0.12(+1.22%)
Jan 20, 2016 9.020 9.980 8.850 9.850 11,812,215 +0.43(+4.56%)
Jan 19, 2016 10.35 10.35 9.230 9.420 8,209,507 -0.88(-8.54%)
Jan 15, 2016 10.45 10.30 10.30 10.30 5,773,300 -0.71(-6.45%)
Jan 14, 2016 10.64 11.21 10.26 11.01 8,295,763 +0.39(+3.67%)
Jan 13, 2016 11.57 11.81 10.59 10.62 10,183,726 -0.72(-6.35%)
Jan 12, 2016 11.98 12.10 10.72 11.34 10,175,583 -0.43(-3.65%)
Jan 11, 2016 12.75 12.88 11.42 11.77 8,532,033 -1.02(-7.97%)
Jan 08, 2016 13.05 13.13 12.58 12.79 6,152,621 -0.22(-1.69%)
Jan 07, 2016 13.08 13.19 12.59 13.01 10,594,458 -0.49(-3.63%)
Jan 06, 2016 14.29 14.30 12.60 13.50 14,343,700 -1.39(-9.34%)
Jan 05, 2016 15.67 15.75 14.77 14.89 6,940,227 -1.00(-6.29%)
Jan 04, 2016 15.38 16.10 15.08 15.89 6,917,803 +0.50(+3.25%)
Dec 31, 2015 14.81 15.39 15.39 15.39 3,781,800 +0.50(+3.36%)
Dec 30, 2015 14.88 15.41 14.80 14.89 3,353,542 -0.40(-2.62%)
Dec 29, 2015 15.41 15.57 14.98 15.29 3,240,376 +0.32(+2.14%)
Dec 28, 2015 15.53 15.53 14.89 14.97 4,117,854 -0.99(-6.20%)
Dec 24, 2015 16.39 15.96 15.96 15.96 2,713,100 -0.45(-2.74%)
Dec 23, 2015 15.62 16.46 15.40 16.41 8,583,996 +1.11(+7.25%)
Dec 22, 2015 14.35 15.41 14.35 15.30 7,457,701 +0.90(+6.25%)
Dec 21, 2015 14.34 14.77 14.14 14.40 7,836,987 +0.09(+0.63%)
Dec 18, 2015 15.29 15.36 14.18 14.31 11,423,835 -1.08(-7.02%)
Dec 17, 2015 15.94 16.07 15.15 15.39 5,834,183 -0.61(-3.81%)
Dec 16, 2015 16.09 16.54 15.82 16.00 5,615,609 -0.40(-2.44%)
Dec 15, 2015 15.44 16.56 15.36 16.40 9,207,875 +1.21(+7.97%)
Dec 14, 2015 14.97 15.29 14.61 15.19 7,027,291 +0.23(+1.54%)
Dec 11, 2015 14.81 15.16 14.53 14.96 6,518,586 -0.11(-0.73%)
Dec 10, 2015 14.79 15.27 14.72 15.07 5,138,485 +0.21(+1.41%)
Dec 09, 2015 15.38 15.58 14.50 14.86 6,291,168 -0.31(-2.04%)
Dec 08, 2015 15.13 15.64 15.01 15.17 5,545,236 -0.37(-2.38%)
Dec 07, 2015 15.14 15.56 15.00 15.54 6,521,913 -0.26(-1.65%)
Dec 04, 2015 16.22 16.37 15.56 15.80 6,802,323 -0.76(-4.59%)
Dec 03, 2015 16.45 16.90 16.41 16.56 5,655,786 +0.21(+1.28%)
Dec 02, 2015 17.03 17.40 16.28 16.35 5,303,140 -0.90(-5.22%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.