NYSE, ESV End of Day and Historical Stock Data [Ensco Plc]

30 Jul 2019

LAST: 8.270	CHANGE: 1.16	OPEN: 6.900	HIGH: 8.330	ASK: 6.010	VOLUME: 10.01M
LAST: 8.270	CHG(%): 16.32	PREV: 7.110	LOW: 6.900	BID: 5.750

Period:

Date	Open	High	Low	Close	Volume
30 Jul 19	6.900	8.330	6.900	8.270	10.01M
29 Jul 19	7.260	7.380	6.895	7.110	6.51M
26 Jul 19	7.450	7.620	7.210	7.270	4.68M
25 Jul 19	8.100	8.100	7.200	7.460	8.65M
24 Jul 19	8.090	8.380	7.890	7.970	3.74M
23 Jul 19	7.850	8.250	7.750	8.050	4.06M
22 Jul 19	7.720	8.200	7.570	7.900	5.41M
19 Jul 19	7.610	7.750	7.435	7.670	6.49M
18 Jul 19	7.860	7.980	7.510	7.620	7.22M
17 Jul 19	8.190	8.250	7.880	7.900	4.89M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8.270