ENSCO PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for Ensco Plc Sponsored Adr ESV. Data is recorded each day for the historical open, high, low, close and volume. The Ensco Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ensco Plc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 7.55 7.73 7.55 7.605 833,826
2018-09-18 7.30 7.49 7.30 7.435 533,636
2018-09-17 7.485 7.51 7.095 7.125 671,249
2018-09-14 7.21 7.525 7.21 7.515 534,801
2018-09-13 7.195 7.41 7.11 7.30 750,175
2018-09-12 7.18 7.24 7.035 7.17 1,087,778
2018-09-11 6.57 6.90 6.57 6.875 608,592
2018-09-10 6.51 6.62 6.49 6.555 283,819
2018-09-07 6.205 6.475 6.205 6.455 647,366
2018-09-06 6.58 6.66 6.38 6.42 533,456
2018-09-05 6.49 6.665 6.455 6.665 749,749
2018-09-04 6.92 6.97 6.695 6.725 623,074
2018-08-31 6.80 6.845 6.70 6.84 441,535
2018-08-30 7.10 7.14 6.92 6.92 415,347
2018-08-29 6.93 7.13 6.93 7.09 366,158
2018-08-28 6.93 7.04 6.885 6.885 511,441
2018-08-27 6.90 6.93 6.83 6.865 345,884
2018-08-24 6.90 6.94 6.76 6.795 409,214
2018-08-23 6.61 6.74 6.61 6.715 482,979
2018-08-22 6.52 6.735 6.52 6.665 464,463
2018-08-21 6.555 6.655 6.375 6.405 768,797
2018-08-20 6.15 6.355 6.15 6.32 433,627
2018-08-17 6.145 6.235 6.065 6.16 803,486
2018-08-16 6.255 6.255 6.145 6.195 478,141
2018-08-15 6.51 6.51 6.045 6.16 751,149
2018-08-14 6.795 6.85 6.67 6.705 455,007
2018-08-13 7.07 7.07 6.605 6.605 727,945
2018-08-10 7.12 7.17 6.98 7.145 539,367
2018-08-09 7.36 7.36 7.08 7.095 530,212
2018-08-08 7.56 7.56 7.36 7.465 448,547

» More Ensco Plc Sponsored Adr Stock Price History

To see other companies like Ensco Plc Sponsored Adr (ESV), view our stock market today for news, and other data.