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 (%)
May 31, 2016 9.770 10.13 9.725 9.890 7,194,546 +0.16(+1.64%)
May 27, 2016 9.360 9.730 9.730 9.730 7,233,600 +0.30(+3.18%)
May 26, 2016 10.25 10.28 9.420 9.430 6,598,263 -0.61(-6.08%)
May 25, 2016 9.670 10.13 9.640 10.04 9,932,785 +0.47(+4.91%)
May 24, 2016 9.840 9.840 9.475 9.570 6,037,727 -0.15(-1.54%)
May 23, 2016 10.04 10.10 9.550 9.720 8,478,811 -0.44(-4.33%)
May 20, 2016 9.780 10.20 9.615 10.16 7,944,522 +0.43(+4.42%)
May 19, 2016 9.900 10.12 9.640 9.730 9,486,316 -0.39(-3.85%)
May 18, 2016 10.78 11.03 10.01 10.12 8,073,582 -0.66(-6.12%)
May 17, 2016 10.63 11.20 10.51 10.78 6,441,353 +0.14(+1.32%)
May 16, 2016 10.55 11.07 10.52 10.64 5,569,032 +0.36(+3.50%)
May 13, 2016 10.37 10.66 10.20 10.28 7,426,302 -0.18(-1.72%)
May 12, 2016 10.75 10.95 10.28 10.46 8,390,093 -0.12(-1.13%)
May 11, 2016 10.51 10.85 10.25 10.58 8,095,777 +0.05(+0.47%)
May 10, 2016 10.36 10.63 10.26 10.53 6,141,931 +0.30(+2.93%)
May 09, 2016 10.54 10.61 9.900 10.23 8,497,001 -0.55(-5.10%)
May 06, 2016 10.14 11.02 10.12 10.78 9,167,039 +0.49(+4.76%)
May 05, 2016 10.83 10.97 10.15 10.29 8,658,977 -0.20(-1.91%)
May 04, 2016 10.85 11.00 10.36 10.49 8,875,795 -0.30(-2.78%)
May 03, 2016 11.42 11.54 10.56 10.79 11,723,123 -0.89(-7.62%)
May 02, 2016 11.94 11.99 11.26 11.68 13,366,728 -0.28(-2.34%)
Apr 29, 2016 11.86 12.20 11.42 11.96 13,155,852 +0.33(+2.84%)
Apr 28, 2016 11.67 12.36 11.44 11.63 11,335,529 -0.31(-2.60%)
Apr 27, 2016 11.75 12.10 11.66 11.94 12,589,742 +0.34(+2.93%)
Apr 26, 2016 11.37 11.65 10.88 11.60 8,644,571 +0.33(+2.93%)
Apr 25, 2016 11.87 11.92 11.17 11.27 8,155,936 -0.63(-5.29%)
Apr 22, 2016 11.20 12.15 11.15 11.90 10,400,988 +0.74(+6.63%)
Apr 21, 2016 11.40 11.62 11.07 11.16 11,183,614 -0.14(-1.24%)
Apr 20, 2016 11.16 11.73 10.97 11.30 11,908,293 -0.04(-0.35%)
Apr 19, 2016 10.42 11.41 10.21 11.34 28,786,748 +1.26(+12.50%)
Apr 18, 2016 9.680 10.17 9.570 10.08 22,095,664 +0.18(+1.82%)
Apr 15, 2016 10.59 10.05 9.450 9.900 98,476,528 -0.69(-6.52%)
Apr 14, 2016 11.28 11.35 10.30 10.59 8,235,467 -0.55(-4.94%)
Apr 13, 2016 11.11 11.57 11.06 11.14 11,351,369 +0.06(+0.54%)
Apr 12, 2016 9.930 11.22 9.680 11.08 12,587,063 +1.34(+13.76%)
Apr 11, 2016 9.550 9.860 9.500 9.740 4,881,196 +0.27(+2.85%)
Apr 08, 2016 9.460 9.685 9.385 9.470 7,362,360 +0.24(+2.60%)
Apr 07, 2016 9.710 9.860 9.065 9.230 7,140,105 -0.46(-4.75%)
Apr 06, 2016 9.870 10.07 9.420 9.690 8,787,736 -0.09(-0.92%)
Apr 05, 2016 9.380 9.880 9.371 9.780 7,662,191 +0.23(+2.41%)
Apr 04, 2016 9.730 10.04 9.420 9.550 6,664,260 -0.10(-1.04%)
Apr 01, 2016 10.09 10.09 9.490 9.650 11,641,205 -0.72(-6.94%)
Mar 31, 2016 10.17 10.54 10.10 10.37 8,736,623 +0.19(+1.87%)
Mar 30, 2016 10.58 10.72 9.910 10.18 12,190,155 -0.12(-1.17%)
Mar 29, 2016 10.37 10.52 9.660 10.30 51,307,640 -0.42(-3.92%)
Mar 28, 2016 10.27 10.93 10.22 10.72 8,079,464 +0.12(+1.13%)
Mar 24, 2016 10.17 10.60 10.60 10.60 5,397,100 +0.12(+1.15%)
Mar 23, 2016 10.88 11.03 10.20 10.48 6,452,052 -0.53(-4.81%)
Mar 22, 2016 10.87 11.16 10.73 11.01 4,908,825 -0.32(-2.82%)
Mar 21, 2016 11.18 11.39 10.89 11.33 4,809,023 +0.06(+0.53%)
Mar 18, 2016 11.47 11.60 10.98 11.27 14,510,135 -0.11(-0.97%)
Mar 17, 2016 11.41 11.58 10.98 11.38 8,533,314 +0.12(+1.07%)
Mar 16, 2016 11.02 11.60 11.01 11.26 8,663,394 +0.35(+3.21%)
Mar 15, 2016 10.65 10.96 10.34 10.91 6,607,938 -0.05(-0.46%)
Mar 14, 2016 10.90 11.34 10.61 10.96 7,781,614 -0.23(-2.06%)
Mar 11, 2016 11.15 11.54 10.97 11.19 7,637,203 +0.22(+2.01%)
Mar 10, 2016 10.42 11.25 10.08 10.97 13,979,855 +0.49(+4.68%)
Mar 09, 2016 11.12 11.22 9.990 10.48 12,649,698 -0.37(-3.41%)
Mar 08, 2016 12.26 12.29 10.50 10.85 15,890,752 -1.60(-12.85%)
Mar 07, 2016 12.26 13.04 12.19 12.45 15,341,962 +0.09(+0.73%)
Mar 04, 2016 11.03 11.67 10.83 12.36 22,046,484 +1.43(+13.08%)
Mar 03, 2016 9.550 11.06 9.500 10.93 15,892,595 +1.35(+14.09%)
Mar 02, 2016 8.620 9.600 8.520 9.580 11,708,359 +0.92(+10.62%)
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.