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 (%)
Jul 31, 2018 7.330 7.570 7.156 7.430 12,369,835 +0.04(+0.54%)
Jul 30, 2018 7.210 7.475 7.200 7.390 10,454,070 +0.31(+4.38%)
Jul 27, 2018 7.180 7.340 7.060 7.080 10,252,500 -0.09(-1.26%)
Jul 26, 2018 6.840 7.210 6.700 7.170 13,972,569 +0.41(+6.07%)
Jul 25, 2018 6.710 6.850 6.540 6.760 13,261,386 +0.05(+0.75%)
Jul 24, 2018 6.780 6.910 6.710 6.710 9,993,300 -0.04(-0.59%)
Jul 23, 2018 6.860 6.900 6.650 6.750 9,320,633 -0.06(-0.88%)
Jul 20, 2018 6.950 6.970 6.690 6.810 12,564,415 -0.13(-1.87%)
Jul 19, 2018 7.000 7.120 6.890 6.940 8,788,948 -0.13(-1.84%)
Jul 18, 2018 7.110 7.195 6.940 7.070 8,193,754 -0.08(-1.12%)
Jul 17, 2018 7.280 7.345 7.070 7.150 11,527,621 -0.19(-2.59%)
Jul 16, 2018 7.360 7.480 7.100 7.340 12,299,433 -0.26(-3.42%)
Jul 13, 2018 7.640 7.695 7.504 7.600 8,632,697 +0.00(+0.00%)
Jul 12, 2018 7.840 7.870 7.430 7.600 14,346,775 -0.06(-0.78%)
Jul 11, 2018 7.620 8.000 7.540 7.660 21,963,828 -0.23(-2.92%)
Jul 10, 2018 7.540 7.940 7.500 7.890 22,590,866 +0.44(+5.91%)
Jul 09, 2018 7.320 7.500 7.260 7.450 13,732,313 +0.19(+2.62%)
Jul 06, 2018 6.840 7.270 6.820 7.260 9,802,001 +0.19(+2.69%)
Jul 05, 2018 7.030 7.125 6.980 7.070 11,290,578 +0.07(+1.00%)
Jul 03, 2018 7.000 7.000 7.000 0 +0.08(+1.16%)
Jul 02, 2018 7.150 7.190 6.840 6.920 17,083,368 -0.34(-4.68%)
Jun 29, 2018 7.420 7.210 7.260 12,698,103 +0.05(+0.69%)
Jun 28, 2018 7.080 7.390 7.030 7.210 16,538,400 +0.16(+2.27%)
Jun 27, 2018 6.660 7.250 6.660 7.050 32,807,244 +0.55(+8.46%)
Jun 26, 2018 6.280 6.580 6.135 6.500 13,138,826 +0.22(+3.50%)
Jun 25, 2018 6.460 6.515 6.110 6.280 14,493,458 -0.07(-1.10%)
Jun 22, 2018 6.250 6.600 6.250 6.350 67,000,664 +0.37(+6.19%)
Jun 21, 2018 6.150 6.180 5.920 5.980 16,936,508 -0.27(-4.32%)
Jun 20, 2018 6.150 6.320 5.960 6.250 18,632,020 +0.22(+3.65%)
Jun 19, 2018 5.870 6.050 5.820 6.030 10,231,046 +0.02(+0.33%)
Jun 18, 2018 5.800 6.075 5.800 6.010 14,085,725 +0.16(+2.74%)
Jun 15, 2018 6.290 5.760 5.850 26,587,256 -0.44(-7.00%)
Jun 14, 2018 6.570 6.600 6.210 6.290 16,749,926 -0.19(-2.93%)
Jun 13, 2018 6.530 6.540 6.340 6.480 8,432,511 -0.09(-1.37%)
Jun 12, 2018 6.640 6.730 6.500 6.570 8,443,721 -0.09(-1.35%)
Jun 11, 2018 6.600 6.705 6.490 6.660 10,569,335 -0.03(-0.45%)
Jun 08, 2018 6.840 6.900 6.600 6.690 13,392,941 -0.13(-1.91%)
Jun 07, 2018 6.730 7.020 6.670 6.820 15,701,837 +0.15(+2.25%)
Jun 06, 2018 6.545 6.670 9,830,131 +0.11(+1.68%)
Jun 05, 2018 6.410 6.666 6.370 6.560 8,641,376 +0.08(+1.23%)
Jun 04, 2018 6.630 6.720 6.360 6.480 9,598,847 -0.10(-1.52%)
Jun 01, 2018 6.450 6.690 6.450 6.580 11,308,754 +0.08(+1.23%)
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%)
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.