ENSCO PLC: NYSE:ESV historical prices

You have no recent quotes

chg | %

Aug 5, 2011

Aug 2, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 2, 2012	54.19	54.79	53.57	54.68	3,677,688
Aug 1, 2012	54.78	55.51	54.14	54.83	3,215,002
Jul 31, 2012	55.87	55.96	54.12	54.33	11,062,483
Jul 30, 2012	54.27	56.44	54.25	56.44	59,148,070
Jul 27, 2012	53.85	54.83	53.36	54.47	10,779,430
Jul 26, 2012	50.75	52.01	50.11	51.59	4,586,793
Jul 25, 2012	49.53	49.92	48.79	49.48	2,125,217
Jul 24, 2012	50.36	50.52	48.62	49.16	3,519,906
Jul 23, 2012	50.90	50.97	49.95	50.34	1,821,954
Jul 20, 2012	51.17	52.25	50.93	52.19	2,260,499
Jul 19, 2012	50.28	51.80	50.12	51.43	3,939,074
Jul 18, 2012	48.89	50.09	48.75	49.89	2,751,558
Jul 17, 2012	49.12	49.39	47.63	49.29	3,432,581
Jul 16, 2012	49.20	49.43	48.62	49.10	1,591,996
Jul 13, 2012	48.62	49.80	48.44	49.23	3,643,458
Jul 12, 2012	47.01	48.97	46.61	48.26	3,429,994
Jul 11, 2012	46.43	48.00	46.34	47.84	2,102,386
Jul 10, 2012	47.64	47.70	45.95	46.26	1,650,689
Jul 9, 2012	47.11	47.66	46.73	47.48	1,036,051
Jul 6, 2012	47.21	47.52	46.51	47.25	1,419,294
Jul 5, 2012	48.34	48.78	47.82	47.90	1,842,885
Jul 3, 2012	47.27	49.14	47.27	48.73	2,220,060
Jul 2, 2012	47.00	47.37	46.23	47.07	2,421,831
Jun 29, 2012	46.15	47.21	45.96	46.97	3,580,233
Jun 28, 2012	44.43	45.12	43.68	44.74	2,297,746
Jun 27, 2012	42.76	44.38	42.50	44.14	2,449,342
Jun 26, 2012	42.53	43.00	42.02	42.82	2,840,251
Jun 25, 2012	43.29	43.57	41.83	42.21	2,299,879
Jun 22, 2012	43.59	44.49	43.25	44.04	2,517,049
Jun 21, 2012	45.36	45.44	43.23	43.35	3,103,998