The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ensco plc

  • ESV
  • NYSE
  • Oil and Gas
  • Latest 49.98
  • Currency US$
  • Change -0.01
  • Percent Change -0.02 %
  • Volume 3,306,680
  • Thu Apr 17, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 49.98 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 50.27 49.06 50.15 49.98 3,306,680
Apr 16 51.19 49.36 51.07 49.99 3,835,372
Apr 15 51.10 50.32 50.46 50.78 3,168,945
Apr 14 50.44 48.75 49.00 50.43 2,652,846
Apr 11 49.34 48.53 49.19 48.59 3,490,027
Apr 10 50.54 49.23 49.99 49.25 2,661,498
Apr 9 50.97 49.77 50.89 50.03 2,925,456
Apr 8 50.95 50.13 50.33 50.64 3,020,552
Apr 7 51.25 50.01 51.18 50.27 3,406,011
Apr 4 51.64 50.77 51.58 51.10 3,882,088
Apr 3 52.27 50.93 52.27 51.09 4,153,191
Apr 2 53.04 52.09 52.50 52.11 2,602,721
Apr 1 53.07 51.97 52.83 52.46 2,202,908
Mar 31 53.42 52.67 53.28 52.78 1,932,228
Mar 28 53.40 52.25 52.82 52.89 2,078,065
Mar 27 52.99 52.06 52.07 52.57 2,689,153
Mar 26 52.64 51.92 51.92 52.06 3,118,462
Mar 25 51.86 50.51 51.09 51.82 3,227,929
Mar 24 51.44 50.50 51.25 50.75 2,328,059
Mar 21 51.45 50.70 50.75 50.99 4,243,913
Mar 20 50.71 49.42 49.67 50.32 3,010,363
Mar 19 49.99 49.08 49.18 49.62 2,775,736
Mar 18 49.09 48.27 48.42 48.97 2,787,935
Mar 17 48.74 47.85 48.47 48.14 3,569,339
Mar 14 49.11 48.28 48.83 48.35 3,242,943
Mar 13 50.54 48.62 50.40 48.86 5,111,228
Mar 12 51.00 49.85 50.70 50.32 3,011,709
Mar 11 52.03 50.84 51.75 50.98 2,096,179
Mar 10 51.93 51.02 51.87 51.46 2,064,919
Mar 7 52.44 51.40 52.21 51.94 2,128,428