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
2018-02-20 5.09 5.09 4.84 4.885 682,825
2018-02-16 4.99 5.08 4.92 4.97 552,491
2018-02-15 5.01 5.015 4.88 4.97 763,320
2018-02-14 5.00 5.08 4.88 5.015 1,365,795
2018-02-13 5.06 5.105 4.96 5.105 826,185
2018-02-12 5.10 5.21 5.015 5.17 1,142,816
2018-02-09 4.92 4.93 4.595 4.93 1,402,273
2018-02-08 5.21 5.21 4.925 4.925 1,203,352
2018-02-07 5.57 5.77 5.185 5.19 1,118,153
2018-02-06 5.395 5.585 5.34 5.515 1,117,575
2018-02-05 5.43 5.655 5.405 5.405 1,043,847
2018-02-02 5.91 5.91 5.625 5.66 988,510
2018-02-01 5.95 6.23 5.93 5.995 775,626
2018-01-31 6.05 6.05 5.84 5.91 883,753
2018-01-30 6.03 6.14 5.85 5.995 1,228,005
2018-01-29 6.36 6.505 6.21 6.22 970,960
2018-01-26 6.63 6.69 6.565 6.585 449,735
2018-01-25 6.83 6.83 6.57 6.645 818,263
2018-01-24 6.71 6.785 6.485 6.685 1,132,168
2018-01-23 6.87 6.87 6.555 6.675 1,016,579
2018-01-22 6.95 6.95 6.82 6.945 679,278
2018-01-19 6.69 6.89 6.67 6.875 806,001
2018-01-18 6.94 7.02 6.795 6.795 634,140
2018-01-17 7.05 7.18 6.97 7.065 753,119
2018-01-16 7.34 7.37 6.99 7.005 1,054,590
2018-01-12 7.38 7.51 7.345 7.415 704,210
2018-01-11 7.10 7.48 7.06 7.36 914,356
2018-01-10 7.15 7.23 7.02 7.115 696,377
2018-01-09 7.09 7.36 6.915 7.035 1,444,483
2018-01-08 6.73 7.125 6.72 7.055 973,008

» 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.