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
2018-06-18 5.865 6.05 5.865 6.025 726,761
2018-06-15 6.21 6.21 5.80 5.83 1,217,528
2018-06-14 6.52 6.555 6.22 6.29 978,523
2018-06-13 6.53 6.53 6.355 6.495 552,853
2018-06-12 6.65 6.72 6.515 6.565 514,318
2018-06-11 6.53 6.685 6.50 6.655 835,871
2018-06-08 6.88 6.88 6.61 6.71 618,066
2018-06-07 6.73 7.01 6.73 6.815 846,875
2018-06-06 6.64 6.755 6.565 6.675 625,090
2018-06-05 6.47 6.66 6.40 6.56 546,411
2018-06-04 6.62 6.72 6.365 6.46 447,895
2018-06-01 6.54 6.66 6.47 6.595 569,814
2018-05-31 6.39 6.56 6.355 6.51 534,759
2018-05-30 6.35 6.645 6.30 6.54 681,988
2018-05-29 6.23 6.35 6.135 6.21 783,858
2018-05-25 6.45 6.47 6.20 6.395 1,203,771
2018-05-24 6.58 6.80 6.58 6.715 1,177,457
2018-05-23 7.06 7.09 6.85 6.865 1,076,990
2018-05-22 7.23 7.59 7.06 7.165 1,441,459
2018-05-21 7.08 7.215 7.045 7.195 506,855
2018-05-18 7.02 7.16 6.95 7.16 796,547
2018-05-17 7.12 7.48 6.995 7.03 1,286,228
2018-05-16 6.87 7.065 6.84 7.015 615,640
2018-05-15 6.66 6.93 6.60 6.895 1,166,423
2018-05-14 6.56 6.64 6.55 6.59 415,487
2018-05-11 6.67 6.67 6.47 6.565 696,676
2018-05-10 6.68 6.825 6.57 6.74 802,688
2018-05-09 6.22 6.67 6.22 6.59 1,136,958
2018-05-08 5.90 6.11 5.70 6.025 728,497
2018-05-07 5.93 6.16 5.905 5.905 745,459

» 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.