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
2017-12-11 5.64 5.695 5.59 5.675 552,170
2017-12-08 5.71 5.715 5.575 5.605 565,740
2017-12-07 5.57 5.66 5.565 5.605 456,664
2017-12-06 5.69 5.75 5.545 5.605 828,551
2017-12-05 5.74 5.91 5.73 5.855 563,434
2017-12-04 5.86 5.95 5.78 5.80 738,354
2017-12-01 5.49 5.88 5.49 5.83 1,159,085
2017-11-30 5.30 5.60 5.23 5.385 949,029
2017-11-29 5.30 5.32 5.09 5.215 865,842
2017-11-28 5.25 5.31 5.21 5.275 486,696
2017-11-27 5.38 5.38 5.175 5.295 663,130
2017-11-24 5.64 5.64 5.465 5.495 271,771
2017-11-22 5.55 5.585 5.51 5.57 393,549
2017-11-21 5.55 5.575 5.405 5.43 763,205
2017-11-20 5.42 5.42 5.18 5.37 669,510
2017-11-17 5.47 5.55 5.37 5.455 409,187
2017-11-16 5.52 5.52 5.36 5.40 553,601
2017-11-15 5.23 5.575 5.23 5.53 854,926
2017-11-14 5.81 5.81 5.505 5.575 610,546
2017-11-13 6.08 6.08 5.83 5.90 826,379
2017-11-10 6.18 6.405 6.13 6.275 1,324,230
2017-11-09 5.90 6.275 5.90 6.165 1,025,337
2017-11-08 5.77 6.045 5.735 5.915 996,877
2017-11-07 5.84 5.84 5.72 5.805 582,614
2017-11-06 5.64 5.805 5.535 5.785 1,017,362
2017-11-03 5.365 5.54 5.345 5.475 732,887
2017-11-02 5.39 5.41 5.245 5.305 823,617
2017-11-01 5.61 5.61 5.45 5.505 936,931
2017-10-31 5.35 5.405 5.27 5.395 1,120,922
2017-10-30 5.54 5.56 5.36 5.425 1,619,642

» 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.