ESV Quote, Trading Chart, Ensco plc Class A

home / stock / esv / esv quote

Stock Information
Company Name: Ensco plc Class A
Stock Symbol: ESV
Market: NYSE
Menu
ESV ESV Quote ESV Short ESV News ESV Articles ESV Message Board
Get ESV Alerts

News, Short Squeeze, Breakout and More Instantly...
ESV Quote
Last:$8.27
Change Percent:16.32%
Open:$6.90
Previous Close:$8.27
High:$8.33
Low:$6.90
Volume:10,010,173
Last Trade Date Time:07/30/2019 04:46:59 pm
Quotes are delayed by 15 to 20 minutes.
ESV Chart
Last Twenty Trading Days
Date:2019-07-30
Open:$6.90
Close:$8.27
High:$8.33
Low:$6.90
Volume:10,010,173
Date:2019-07-29
Open:$7.26
Close:$7.11
High:$7.38
Low:$6.895
Volume:6,509,657
Date:2019-07-26
Open:$7.45
Close:$7.27
High:$7.62
Low:$7.21
Volume:4,675,618
Date:2019-07-25
Open:$8.10
Close:$7.46
High:$8.10
Low:$7.20
Volume:8,654,243
Date:2019-07-24
Open:$8.09
Close:$7.97
High:$8.38
Low:$7.89
Volume:3,737,604
Date:2019-07-23
Open:$7.85
Close:$8.05
High:$8.25
Low:$7.75
Volume:4,059,213
Date:2019-07-22
Open:$7.72
Close:$7.90
High:$8.20
Low:$7.57
Volume:5,378,828
Date:2019-07-19
Open:$7.61
Close:$7.67
High:$7.75
Low:$7.435
Volume:6,491,671
Date:2019-07-18
Open:$7.86
Close:$7.62
High:$7.98
Low:$7.51
Volume:7,202,922
Date:2019-07-17
Open:$8.19
Close:$7.90
High:$8.25
Low:$7.88
Volume:4,891,017
Date:2019-07-16
Open:$8.42
Close:$8.20
High:$8.85
Low:$8.18
Volume:5,812,371
Date:2019-07-15
Open:$8.95
Close:$8.445
High:$8.9894
Low:$8.385
Volume:4,372,078
Date:2019-07-12
Open:$9.09
Close:$8.89
High:$9.22
Low:$8.865
Volume:4,750,193
Date:2019-07-11
Open:$9.60
Close:$9.04
High:$9.62
Low:$8.99
Volume:9,101,579
Date:2019-07-10
Open:$9.13
Close:$9.60
High:$9.68
Low:$9.02
Volume:6,631,776
Date:2019-07-09
Open:$8.92
Close:$8.87
High:$8.9693
Low:$8.64
Volume:4,118,398
Date:2019-07-08
Open:$8.83
Close:$9.02
High:$9.22
Low:$8.81
Volume:5,538,583
Date:2019-07-05
Open:$8.52
Close:$8.91
High:$8.95
Low:$8.52
Volume:5,841,284
Date:2019-07-04
Open:$8.57
Close:$8.59
High:$8.62
Low:$8.285
Volume:4,624,649
Date:2019-07-03
Open:$8.57
Close:$8.59
High:$8.62
Low:$8.285
Volume:4,624,649