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, 2019 8.800 9.009 8.290 8.370 10,450,000 -0.77(-8.42%)
May 30, 2019 9.090 9.740 9.000 9.140 12,794,830 +0.05(+0.55%)
May 29, 2019 8.520 9.150 8.300 9.090 10,800,966 +0.31(+3.53%)
May 28, 2019 8.660 8.910 8.530 8.780 8,212,527 +0.15(+1.74%)
May 24, 2019 9.040 9.090 8.480 8.630 7,246,500 -0.22(-2.49%)
May 23, 2019 9.600 9.600 8.810 8.850 8,917,373 -1.16(-11.59%)
May 22, 2019 10.22 10.53 9.930 10.01 5,371,428 -0.36(-3.47%)
May 21, 2019 10.27 10.59 10.07 10.37 6,092,400 +0.14(+1.37%)
May 20, 2019 10.76 10.77 10.03 10.23 7,195,423 -0.63(-5.80%)
May 17, 2019 11.21 11.39 10.86 10.86 5,390,700 -0.31(-2.78%)
May 16, 2019 11.39 11.67 11.08 11.17 5,580,042 -0.15(-1.33%)
May 15, 2019 11.23 11.38 11.05 11.32 5,239,627 -0.19(-1.65%)
May 14, 2019 11.04 11.75 11.00 11.51 5,496,001 +0.61(+5.60%)
May 13, 2019 11.54 11.67 10.67 10.90 7,969,954 -0.81(-6.92%)
May 10, 2019 12.07 12.17 11.44 11.71 6,621,300 -0.43(-3.54%)
May 09, 2019 12.10 12.25 11.87 12.14 3,821,870 -0.19(-1.54%)
May 08, 2019 12.11 12.49 12.10 12.33 6,063,979 +0.25(+2.07%)
May 07, 2019 12.84 12.84 11.97 12.08 6,367,601 -1.06(-8.07%)
May 06, 2019 12.73 13.16 12.63 13.14 6,224,175 -0.07(-0.53%)
May 03, 2019 12.83 13.27 12.80 13.21 6,390,200 +0.69(+5.51%)
May 02, 2019 13.21 13.38 11.85 12.52 11,527,187 -0.71(-5.37%)
May 01, 2019 13.93 14.16 13.22 13.23 9,199,779 -0.74(-5.30%)
Apr 30, 2019 15.59 15.59 13.89 13.97 10,006,306 -1.39(-9.05%)
Apr 29, 2019 15.69 15.75 15.23 15.36 3,134,364 -0.40(-2.54%)
Apr 26, 2019 15.56 15.89 15.33 15.76 4,402,500 +0.02(+0.13%)
Apr 25, 2019 16.37 16.46 15.73 15.74 4,212,332 -0.60(-3.67%)
Apr 24, 2019 17.22 17.35 16.31 16.34 7,148,902 -0.88(-5.11%)
Apr 23, 2019 16.16 17.22 16.10 17.22 8,999,630 +1.08(+6.69%)
Apr 22, 2019 15.57 16.30 15.39 16.14 5,605,258 +0.86(+5.63%)
Apr 18, 2019 14.66 15.32 14.66 15.28 5,429,800 +0.61(+4.16%)
Apr 17, 2019 15.32 15.60 14.55 14.67 6,161,157 -0.59(-3.87%)
Apr 16, 2019 15.13 15.30 14.58 15.26 6,933,220 +0.41(+2.76%)
Apr 15, 2019 15.54 15.61 14.84 14.85 10,495,634 -0.91(-5.77%)
Apr 12, 2019 16.81 16.90 15.75 15.76 8,237,000 -0.61(-3.73%)
Apr 11, 2019 15.70 16.46 15.19 16.37 7,659,121 +12.40(+312.34%)
Apr 10, 2019 4.050 4.080 3.930 3.970 56,385,012 -0.04(-1.00%)
Apr 09, 2019 3.980 4.130 3.930 4.010 16,332,056 +0.04(+1.01%)
Apr 08, 2019 4.090 4.100 3.950 3.970 16,788,060 -0.06(-1.49%)
Apr 05, 2019 4.050 4.090 3.930 4.030 16,161,200 +0.01(+0.25%)
Apr 04, 2019 4.010 4.080 3.890 4.020 10,521,354 +0.02(+0.50%)
Apr 03, 2019 4.220 4.250 3.980 4.000 13,033,618 -0.18(-4.31%)
Apr 02, 2019 4.070 4.210 4.020 4.180 12,505,523 +0.10(+2.45%)
Apr 01, 2019 4.000 4.120 3.930 4.080 11,370,995 +0.15(+3.82%)
Mar 29, 2019 4.130 4.150 3.900 3.930 9,770,000 -0.09(-2.24%)
Mar 28, 2019 3.940 4.020 3.840 4.020 11,284,516 +0.06(+1.52%)
Mar 27, 2019 4.090 4.175 3.950 3.960 9,555,910 -0.13(-3.18%)
Mar 26, 2019 4.180 4.310 4.050 4.090 8,266,944 +0.00(+0.00%)
Mar 25, 2019 4.170 4.215 4.070 4.090 5,250,773 -0.14(-3.31%)
Mar 22, 2019 4.350 4.380 4.120 4.230 9,669,900 -0.19(-4.30%)
Mar 21, 2019 4.380 4.470 4.340 4.420 8,208,509 +0.02(+0.45%)
Mar 20, 2019 4.340 4.480 4.300 4.400 10,180,825 +0.02(+0.46%)
Mar 19, 2019 4.580 4.600 4.350 4.380 7,288,324 -0.10(-2.23%)
Mar 18, 2019 4.270 4.490 4.250 4.480 9,756,080 +0.25(+5.91%)
Mar 15, 2019 4.220 4.325 4.220 4.230 9,219,700 -0.03(-0.70%)
Mar 14, 2019 4.310 4.360 4.230 4.260 5,356,688 -0.03(-0.70%)
Mar 13, 2019 4.300 4.390 4.220 4.290 8,458,379 +0.06(+1.42%)
Mar 12, 2019 4.180 4.330 4.150 4.230 8,063,437 +0.12(+2.92%)
Mar 11, 2019 4.090 4.140 4.010 4.110 10,553,791 +0.11(+2.75%)
Mar 08, 2019 4.090 4.130 3.930 4.000 10,567,500 -0.17(-4.08%)
Mar 07, 2019 4.220 4.250 4.080 4.170 8,978,156 -0.05(-1.18%)
Mar 06, 2019 4.300 4.320 4.210 4.220 12,180,454 -0.12(-2.76%)
Mar 05, 2019 4.350 4.390 4.280 4.340 11,084,366 +0.01(+0.23%)
Mar 04, 2019 4.250 4.350 4.200 4.330 13,640,702 +0.11(+2.61%)
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.