Dark

ESV
Ensco International Inc
stock NYSE

Inactive

Jul 30, 2019

8.27USD+16.315%(+1.16)10,012,691

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-30	6.9000	8.3300	6.9000	8.2700	+16.315%	10,012,691	0.000%
2019-07-29	7.2600	7.3800	6.8950	7.1100	-2.201%	6,512,757	+16.315%
2019-07-26	7.4500	7.6200	7.2100	7.2700	-2.547%	4,677,503	+13.755%
2019-07-25	8.1000	8.1000	7.2000	7.4600	-6.399%	8,654,543	+10.858%
2019-07-24	8.0900	8.3800	7.8900	7.9700	-0.994%	3,737,769	+3.764%
2019-07-23	7.8500	8.2500	7.7500	8.0500	+1.899%	4,060,587	+2.733%
2019-07-22	7.7200	8.2000	7.5700	7.9000	+2.999%	5,406,954	+4.684%
2019-07-19	7.6100	7.7500	7.4350	7.6700	+0.656%	6,492,093	+7.823%
2019-07-18	7.8600	7.9800	7.5100	7.6200	-3.544%	7,216,511	+8.530%
2019-07-17	8.1900	8.2500	7.8800	7.9000	-3.659%	4,893,060	+4.684%
2019-07-16	8.4200	8.8500	8.1800	8.2000	-2.959%	5,816,948	+0.854%
2019-07-15	8.9500	8.9894	8.3850	8.4500	-4.949%	6,435,714	-2.130%
2019-07-12	9.0900	9.2200	8.8650	8.8900	-1.659%	4,751,097	-6.974%
2019-07-11	9.6000	9.6200	8.9900	9.0400	-5.833%	9,101,955	-8.518%
2019-07-10	9.1300	9.6800	9.0200	9.6000	+8.230%	6,714,512	-13.854%
2019-07-09	8.9200	8.9693	8.6400	8.8700	-1.663%	4,118,922	-6.764%
2019-07-08	8.8300	9.2200	8.8100	9.0200	+1.235%	5,538,767	-8.315%
2019-07-05	8.5200	8.9500	8.5200	8.9100	+3.725%	5,841,812	-7.183%
2019-07-03	8.5700	8.6200	8.2850	8.5900	+1.178%	4,624,649	-3.725%
2019-07-02	8.6700	8.7800	8.3900	8.4900	-2.749%	6,255,752	-2.591%
2019-07-01	8.8900	9.1100	8.6800	8.7300	+2.345%	9,746,285	-5.269%
2019-06-28	8.3900	8.5500	8.2050	8.5300	+1.669%	5,821,939	-3.048%
2019-06-27	8.4300	8.5300	8.2050	8.3900	-0.827%	6,015,686	-1.430%
2019-06-26	7.8000	8.7200	7.7400	8.4600	+11.170%	10,787,693	-2.246%
2019-06-25	7.6600	7.8200	7.4700	7.6100	-1.552%	4,787,842	+8.673%
2019-06-24	7.8100	7.9300	7.6800	7.7300	-0.770%	6,128,223	+6.986%
2019-06-21	7.9300	8.2800	7.5600	7.7900	-0.891%	9,563,598	+6.162%
2019-06-20	7.6100	8.2600	7.5600	7.8600	+7.084%	9,424,968	+5.216%
2019-06-19	7.3500	7.6300	7.1900	7.3400	-0.407%	6,952,190	+12.670%
2019-06-18	6.9600	7.4650	6.8454	7.3700	+6.657%	7,746,913	+12.212%
2019-06-17	6.6100	6.9100	6.5400	6.9100	+4.381%	5,413,973	+19.682%
2019-06-14	7.3400	7.4400	6.6100	6.6200	-9.932%	8,658,905	+24.924%
2019-06-13	7.3700	7.4600	7.0700	7.3500	+2.654%	10,864,435	+12.517%
2019-06-12	7.4400	7.4600	7.0150	7.1600	-5.789%	7,908,875	+15.503%
2019-06-11	7.8500	7.8750	7.4750	7.6000	-2.937%	13,361,124	+8.816%
2019-06-10	8.0100	8.2300	7.7450	7.8300	-3.571%	10,309,414	+5.619%
2019-06-07	8.0700	8.2157	7.7300	8.1200	-0.123%	6,024,064	+1.847%
2019-06-06	8.1700	8.4200	7.6900	8.1300	-1.215%	11,662,009	+1.722%
2019-06-05	8.6800	8.8200	8.1200	8.2300	-5.835%	9,140,150	+0.486%
2019-06-04	8.8800	9.1550	8.7000	8.7400	-0.342%	7,524,739	-5.378%
2019-06-03	8.4300	9.0000	8.4300	8.7700	+4.779%	9,230,042	-5.701%
2019-05-31	8.8000	9.0091	8.2900	8.3700	-8.425%	10,451,293	-1.195%
2019-05-30	9.0900	9.7400	9.0000	9.1400	+0.550%	13,362,106	-9.519%
2019-05-29	8.5200	9.1550	8.3000	9.0900	+3.531%	11,413,874	-9.021%
2019-05-28	8.6600	8.9100	8.5300	8.7800	+1.738%	8,732,743	-5.809%
2019-05-24	9.0400	9.0900	8.4800	8.6300	-2.486%	7,701,109	-4.171%
2019-05-23	9.6000	9.6000	8.8100	8.8500	-11.588%	9,703,073	-6.554%
2019-05-22	10.2200	10.5300	9.9300	10.0100	-3.472%	5,372,478	-17.383%
2019-05-21	10.2700	10.5900	10.0700	10.3700	+1.369%	6,092,912	-20.251%
2019-05-20	10.7600	10.7700	10.0300	10.2300	-5.801%	7,195,847	-19.159%
2019-05-17	11.2100	11.3900	10.8600	10.8600	-2.775%	5,390,899	-23.849%
2019-05-16	11.3900	11.6700	11.0800	11.1700	-1.325%	5,580,242	-25.962%
2019-05-15	11.2300	11.3750	11.0500	11.3200	-1.651%	5,239,927	-26.943%
2019-05-14	11.0400	11.7500	11.0000	11.5100	+5.596%	5,497,201	-28.149%
2019-05-13	11.5400	11.6700	10.6700	10.9000	-6.917%	7,970,059	-24.128%
2019-05-10	12.0700	12.1700	11.4400	11.7100	-3.542%	6,621,541	-29.377%
2019-05-09	12.1000	12.2500	11.8650	12.1400	-1.541%	3,822,170	-31.878%
2019-05-08	12.1100	12.4900	12.1000	12.3300	+2.070%	6,065,278	-32.928%
2019-05-07	12.8400	12.8400	11.9700	12.0800	-8.067%	6,369,296	-31.540%
2019-05-06	12.7300	13.1600	12.6300	13.1400	-0.530%	6,224,675	-37.062%
2019-05-03	12.8300	13.2700	12.8000	13.2100	+5.511%	6,390,546	-37.396%
2019-05-02	13.2100	13.3753	11.8500	12.5200	-5.367%	11,527,488	-33.946%
2019-05-01	13.9300	14.1600	13.2200	13.2300	-5.297%	9,200,483	-37.491%
2019-04-30	15.5900	15.5900	13.8900	13.9700	-9.049%	10,006,506	-40.802%
2019-04-29	15.6900	15.7500	15.2300	15.3600	-2.538%	3,134,669	-46.159%
2019-04-26	15.5600	15.8900	15.3300	15.7600	+0.127%	4,402,731	-47.525%
2019-04-25	16.3700	16.4600	15.7300	15.7400	-3.672%	4,212,532	-47.459%
2019-04-24	17.2200	17.3500	16.3100	16.3400	-5.110%	7,149,022	-49.388%
2019-04-23	16.1600	17.2200	16.1000	17.2200	+6.691%	8,999,930	-51.974%
2019-04-22	15.5700	16.3000	15.3900	16.1400	+5.628%	5,605,758	-48.761%
2019-04-18	14.6600	15.3200	14.6600	15.2800	+4.158%	5,430,067	-45.877%
2019-04-17	15.3200	15.6000	14.5550	14.6700	-3.866%	6,161,299	-43.626%
2019-04-16	15.1300	15.3000	14.5799	15.2600	+2.761%	6,933,970	-45.806%
2019-04-15	15.5400	15.6100	14.8400	14.8500	-5.774%	10,498,010	-44.310%
2019-04-12	16.8100	16.9000	15.7500	15.7600	-3.726%	8,240,056	-47.525%
2019-04-11	15.7000	16.4600	15.1900	16.3700	+312.343%	7,659,321	-49.481%
2019-04-10	4.0500	4.0800	3.9300	3.9700	-0.998%	56,388,211	+108.312%
2019-04-09	3.9800	4.1300	3.9300	4.0100	+1.008%	16,332,659	+106.234%
2019-04-08	4.0900	4.1000	3.9500	3.9700	-1.489%	16,788,361	+108.312%
2019-04-05	4.0500	4.0900	3.9300	4.0300	+0.249%	16,161,302	+105.211%
2019-04-04	4.0100	4.0800	3.8900	4.0200	+0.500%	10,521,829	+105.721%
2019-04-03	4.2200	4.2500	3.9800	4.0000	-4.306%	13,037,318	+106.750%
2019-04-02	4.0700	4.2100	4.0200	4.1800	+2.451%	12,517,993	+97.847%
2019-04-01	4.0000	4.1200	3.9300	4.0800	+3.817%	11,374,195	+102.696%
2019-03-29	4.1300	4.1500	3.9000	3.9300	-2.239%	9,770,262	+110.433%
2019-03-28	3.9400	4.0200	3.8400	4.0200	+1.515%	11,284,816	+105.721%
2019-03-27	4.0900	4.1750	3.9500	3.9600	-3.178%	9,556,110	+108.838%
2019-03-26	4.1800	4.3100	4.0500	4.0900	0.000%	8,267,144	+102.200%
2019-03-25	4.1700	4.2150	4.0700	4.0900	-3.310%	5,250,943	+102.200%
2019-03-22	4.3500	4.3800	4.1200	4.2300	-4.299%	9,670,594	+95.508%
2019-03-21	4.3800	4.4700	4.3400	4.4200	+0.455%	8,208,609	+87.104%
2019-03-20	4.3400	4.4800	4.3000	4.4000	+0.457%	10,181,868	+87.955%
2019-03-19	4.5800	4.6000	4.3500	4.3800	-2.232%	7,288,724	+88.813%
2019-03-18	4.2700	4.4900	4.2500	4.4800	+5.910%	9,756,680	+84.598%
2019-03-15	4.2200	4.3250	4.2200	4.2300	-0.704%	9,219,885	+95.508%
2019-03-14	4.3100	4.3600	4.2300	4.2600	-0.699%	5,372,414	+94.131%
2019-03-13	4.3000	4.3900	4.2150	4.2900	+1.418%	8,458,869	+92.774%
2019-03-12	4.1800	4.3292	4.1512	4.2300	+2.920%	8,069,332	+95.508%
2019-03-11	4.0900	4.1400	4.0100	4.1100	+2.750%	10,556,971	+101.217%
2019-03-08	4.0900	4.1300	3.9300	4.0000	-4.077%	10,567,772	+106.750%
2019-03-07	4.2200	4.2500	4.0800	4.1700	-1.185%	8,978,356	+98.321%
2019-03-06	4.3000	4.3200	4.2100	4.2200	-2.765%	12,182,605	+95.972%
2019-03-05	4.3500	4.3900	4.2850	4.3400	+0.231%	11,084,701	+90.553%
2019-03-04	4.2500	4.3500	4.2000	4.3300	+2.607%	13,651,102	+90.993%
2019-03-01	4.1600	4.2400	4.1150	4.2200	+2.927%	14,471,231	+95.972%
2019-02-28	4.1000	4.1800	3.7700	4.1000	-0.485%	15,834,416	+101.707%
2019-02-27	4.2200	4.2600	4.1200	4.1200	-1.199%	12,365,307	+100.728%
2019-02-26	4.3500	4.3900	4.1700	4.1700	-4.358%	14,706,654	+98.321%
2019-02-25	4.3800	4.5200	4.3300	4.3600	-1.134%	10,680,931	+89.679%
2019-02-22	4.6100	4.6300	4.3900	4.4100	-2.863%	8,936,310	+87.528%
2019-02-21	4.6300	4.7650	4.5300	4.5400	-2.366%	10,436,936	+82.159%
2019-02-20	4.7400	4.8200	4.6150	4.6500	-2.516%	10,110,563	+77.849%
2019-02-19	4.7400	4.8900	4.6800	4.7700	-0.209%	14,257,142	+73.375%
2019-02-15	4.5600	4.8000	4.5400	4.7800	+6.459%	10,425,277	+73.013%
2019-02-14	4.4700	4.5700	4.4400	4.4900	+0.223%	6,164,077	+84.187%
2019-02-13	4.4900	4.6300	4.4600	4.4800	+0.674%	8,422,653	+84.598%
2019-02-12	4.4800	4.5500	4.4300	4.4500	+2.064%	6,318,793	+85.843%
2019-02-11	4.3300	4.4300	4.3000	4.3600	-0.683%	8,431,409	+89.679%
2019-02-08	4.4300	4.4850	4.3400	4.3900	-2.009%	6,500,828	+88.383%
2019-02-07	4.6300	4.6500	4.3700	4.4800	-4.681%	10,018,654	+84.598%
2019-02-06	4.6000	4.7650	4.5600	4.7000	+0.858%	7,450,113	+75.957%
2019-02-05	4.5900	4.7585	4.5900	4.6600	+0.431%	9,205,535	+77.468%
2019-02-04	4.3500	4.6500	4.3500	4.6400	+5.215%	11,723,540	+78.233%
2019-02-01	4.4000	4.5500	4.3100	4.4100	+0.227%	11,062,006	+87.528%
2019-01-31	4.5200	4.5600	4.3450	4.4000	-1.345%	15,056,574	+87.955%
2019-01-30	4.6400	4.6400	4.4400	4.4600	-1.762%	17,144,137	+85.426%
2019-01-29	4.6100	4.7500	4.5300	4.5400	-1.089%	16,320,268	+82.159%
2019-01-28	4.5200	4.6050	4.4500	4.5900	-2.132%	11,866,539	+80.174%
2019-01-25	4.6000	4.8000	4.6000	4.6900	+3.077%	12,179,203	+76.333%
2019-01-24	4.4200	4.5850	4.2600	4.5500	+2.941%	10,947,600	+81.758%
2019-01-23	4.5000	4.5400	4.3100	4.4200	-0.674%	9,083,550	+87.104%
2019-01-22	4.5000	4.5650	4.4100	4.4500	-3.888%	9,894,865	+85.843%
2019-01-18	4.4900	4.6600	4.4500	4.6300	+4.045%	15,960,908	+78.618%
2019-01-17	4.3000	4.5100	4.2700	4.4500	+2.064%	11,521,340	+85.843%
2019-01-16	4.4400	4.5300	4.3500	4.3600	-2.679%	7,958,540	+89.679%
2019-01-15	4.4300	4.5550	4.4100	4.4800	+2.283%	13,858,529	+84.598%
2019-01-14	4.1300	4.4300	4.1200	4.3800	+0.459%	20,799,804	+88.813%
2019-01-11	4.3900	4.4200	4.2700	4.3600	-3.540%	10,687,822	+89.679%
2019-01-10	4.4300	4.6400	4.3500	4.5200	+0.893%	10,399,526	+82.965%
2019-01-09	4.6100	4.6100	4.4000	4.4800	+0.901%	19,426,188	+84.598%
2019-01-08	4.6100	4.6800	4.3600	4.4400	-1.552%	14,981,972	+86.261%
2019-01-07	4.2500	4.5100	4.1600	4.5100	+7.895%	19,058,042	+83.370%
2019-01-04	4.0400	4.1800	3.9500	4.1800	+7.455%	15,002,693	+97.847%
2019-01-03	3.7800	4.0000	3.6900	3.8900	+4.290%	15,699,680	+112.596%
2019-01-02	3.4700	3.8100	3.3400	3.7300	+4.775%	14,997,637	+121.716%
2018-12-31	3.7500	3.7900	3.4100	3.5600	-4.301%	15,051,554	+132.303%
2018-12-28	3.5800	3.7800	3.5001	3.7200	+4.494%	13,524,423	+122.312%
2018-12-27	3.5700	3.5900	3.3501	3.5600	-4.813%	15,853,000	+132.303%
2018-12-26	3.3200	3.7500	3.1900	3.7400	+14.373%	18,937,197	+121.123%
2018-12-24	3.3200	3.4450	3.2700	3.2700	-2.967%	7,625,425	+152.905%
2018-12-21	3.3600	3.5900	3.2800	3.3700	+1.813%	26,361,503	+145.401%
2018-12-20	3.5700	3.6600	3.2800	3.3100	-10.054%	27,699,560	+149.849%
2018-12-19	3.8200	4.0100	3.6000	3.6800	-2.387%	19,512,384	+124.728%
2018-12-18	3.9700	3.9800	3.5650	3.7700	-4.315%	25,293,866	+119.363%
2018-12-17	4.0700	4.1600	3.9200	3.9400	-3.194%	16,591,509	+109.898%
2018-12-14	4.3800	4.3800	4.0600	4.0700	-8.126%	15,768,854	+103.194%
2018-12-13	4.6300	4.6800	4.3150	4.4300	-5.342%	18,551,224	+86.682%
2018-12-12	4.8500	4.9200	4.6600	4.6800	-1.474%	12,943,617	+76.709%
2018-12-11	4.8600	4.9000	4.6100	4.7500	0.000%	14,720,175	+74.105%
2018-12-10	4.9700	5.0400	4.6600	4.7500	-7.045%	21,014,527	+74.105%
2018-12-07	5.5500	5.5500	5.0800	5.1100	-0.777%	27,775,201	+61.840%
2018-12-06	5.5900	5.5900	5.0400	5.1500	-11.360%	26,437,599	+60.583%
2018-12-04	6.1300	6.2450	5.7500	5.8100	-5.528%	15,380,674	+42.341%
2018-12-03	5.9200	6.1850	5.8800	6.1500	+8.466%	13,472,446	+34.472%
2018-11-30	6.0500	6.0500	5.5800	5.6700	-7.805%	19,087,667	+45.855%
2018-11-29	6.1100	6.2100	6.0000	6.1500	+1.485%	9,715,558	+34.472%
2018-11-28	5.9700	6.1400	5.8350	6.0600	+1.508%	12,683,379	+36.469%
2018-11-27	6.0800	6.1100	5.9000	5.9700	-2.131%	12,936,896	+38.526%
2018-11-26	6.3600	6.4000	6.0500	6.1000	-2.556%	12,879,350	+35.574%
2018-11-23	6.2400	6.3200	6.0700	6.2600	-3.840%	6,548,027	+32.109%
2018-11-21	6.3000	6.6500	6.2500	6.5100	+5.000%	11,659,078	+27.035%
2018-11-20	6.4200	6.4200	6.0200	6.2000	-5.344%	18,965,907	+33.387%
2018-11-19	6.2800	6.5700	6.2800	6.5500	+2.344%	11,286,191	+26.260%
2018-11-16	6.3300	6.5600	6.1400	6.4000	+1.587%	15,068,749	+29.219%
2018-11-15	6.1200	6.3900	6.0850	6.3000	+2.606%	11,482,709	+31.270%
2018-11-14	6.2200	6.3000	5.8700	6.1400	+1.488%	16,962,332	+34.691%
2018-11-13	6.3100	6.4000	5.9200	6.0500	-4.272%	20,207,999	+36.694%
2018-11-12	7.1000	7.1600	6.2800	6.3200	-9.456%	15,870,213	+30.854%
2018-11-09	6.7900	7.0450	6.4900	6.9800	+0.722%	15,792,027	+18.481%
2018-11-08	7.4200	7.4700	6.9050	6.9300	-7.723%	12,892,230	+19.336%
2018-11-07	7.5300	7.7300	7.4300	7.5100	+1.486%	13,187,767	+10.120%
2018-11-06	7.3400	7.4600	7.1600	7.4000	+0.955%	11,920,789	+11.757%
2018-11-05	7.2900	7.3500	7.1000	7.3300	+2.374%	9,902,011	+12.824%
2018-11-02	7.1200	7.3300	7.0300	7.1600	+1.273%	12,205,137	+15.503%
2018-11-01	7.2500	7.2500	6.8650	7.0700	-0.980%	13,011,910	+16.973%
2018-10-31	6.9600	7.4200	6.9600	7.1400	+2.439%	16,376,996	+15.826%
2018-10-30	6.8500	7.0300	6.6200	6.9700	+1.308%	19,147,811	+18.651%
2018-10-29	7.3600	7.3800	6.8500	6.8800	-6.267%	15,976,948	+20.203%
2018-10-26	7.2700	7.5300	7.1000	7.3400	-1.344%	12,837,626	+12.670%
2018-10-25	7.4200	7.5600	7.3400	7.4400	+2.479%	7,088,334	+11.156%
2018-10-24	7.8800	7.8900	7.2600	7.2600	-6.202%	18,095,486	+13.912%
2018-10-23	7.8200	7.8200	7.5600	7.7400	-4.562%	12,253,234	+6.848%
2018-10-22	8.2000	8.3250	8.0800	8.1100	-1.218%	8,065,708	+1.973%
2018-10-19	8.2500	8.5200	8.2000	8.2100	+0.122%	7,200,766	+0.731%
2018-10-18	8.4600	8.5200	8.1300	8.2000	-6.071%	13,198,073	+0.854%
2018-10-17	8.7400	8.8200	8.5400	8.7300	-1.020%	9,451,204	-5.269%
2018-10-16	8.8900	8.8900	8.6400	8.8200	0.000%	7,528,248	-6.236%
2018-10-15	8.7100	8.9000	8.5750	8.8200	+1.263%	12,031,959	-6.236%
2018-10-12	8.8200	8.8900	8.5900	8.7100	+1.752%	12,600,087	-5.052%
2018-10-11	8.4200	8.8950	8.3300	8.5600	-0.696%	17,689,051	-3.388%
2018-10-10	9.3500	9.4000	8.6000	8.6200	-8.395%	20,660,906	-4.060%
2018-10-09	8.9700	9.5100	8.7821	9.4100	+7.053%	25,035,691	-12.115%
2018-10-08	8.3000	8.8600	8.3000	8.7900	+3.656%	28,154,797	-5.916%
2018-10-05	8.3700	8.5300	8.3300	8.4800	+1.557%	7,247,009	-2.476%
2018-10-04	8.3900	8.5100	8.2150	8.3500	-2.225%	6,598,107	-0.958%
2018-10-03	8.4600	8.5400	8.3000	8.5400	+1.546%	9,312,665	-3.162%
2018-10-02	8.4800	8.5250	8.1750	8.4100	-1.059%	7,413,312	-1.665%
2018-10-01	8.4900	8.6100	8.3200	8.5000	+0.711%	8,574,780	-2.706%
2018-09-28	8.4000	8.6600	8.3800	8.4400	-0.354%	12,286,890	-2.014%
2018-09-27	8.3300	8.4800	8.2450	8.4700	+2.916%	6,489,168	-2.361%
2018-09-26	8.4500	8.4800	8.1700	8.2300	-3.630%	12,901,193	+0.486%
2018-09-25	8.4700	8.7400	8.4001	8.5400	+2.031%	15,675,597	-3.162%
2018-09-24	8.1500	8.4200	7.9950	8.3700	+5.283%	18,434,912	-1.195%
2018-09-21	7.7500	8.0600	7.7200	7.9500	+3.247%	18,992,168	+4.025%
2018-09-20	7.7500	7.8500	7.6500	7.7000	+1.183%	11,120,489	+7.403%
2018-09-19	7.4800	7.7600	7.4500	7.6100	+2.838%	10,395,892	+8.673%
2018-09-18	7.2700	7.5200	7.2300	7.4000	+3.933%	8,879,899	+11.757%
2018-09-17	7.5500	7.5550	7.0900	7.1200	-5.067%	14,582,465	+16.152%
2018-09-14	7.2400	7.5300	7.1200	7.5000	+2.459%	10,926,986	+10.267%
2018-09-13	7.0600	7.4200	7.0600	7.3200	+3.244%	10,467,130	+12.978%
2018-09-12	7.0400	7.2800	7.0100	7.0900	+3.504%	14,549,631	+16.643%
2018-09-11	6.5100	6.9000	6.5100	6.8500	+4.421%	12,364,757	+20.730%
2018-09-10	6.5000	6.6300	6.4600	6.5600	+1.548%	5,933,831	+26.067%
2018-09-07	6.2600	6.4900	6.1300	6.4600	+0.623%	7,920,958	+28.019%
2018-09-06	6.6600	6.6600	6.3650	6.4200	-3.892%	8,496,536	+28.816%
2018-09-05	6.6600	6.6800	6.4300	6.6800	-0.743%	12,015,829	+23.802%
2018-09-04	6.9200	6.9850	6.6750	6.7300	-1.608%	11,924,669	+22.883%
2018-08-31	6.8700	6.8800	6.6700	6.8400	-1.156%	6,610,657	+20.906%
2018-08-30	7.1000	7.1650	6.9100	6.9200	-2.260%	6,495,365	+19.509%
2018-08-29	6.9000	7.1400	6.9000	7.0800	+2.907%	6,367,833	+16.808%
2018-08-28	6.8700	7.0500	6.8500	6.8800	+0.438%	9,101,740	+20.203%
2018-08-27	6.8100	6.9400	6.7800	6.8500	+0.884%	5,091,276	+20.730%
2018-08-24	6.8500	6.9800	6.7500	6.7900	+1.192%	6,451,898	+21.797%
2018-08-23	6.6000	6.7500	6.5700	6.7100	+0.751%	7,338,513	+23.249%
2018-08-22	6.5600	6.7450	6.5000	6.6600	+3.900%	9,678,665	+24.174%
2018-08-21	6.4500	6.6900	6.3650	6.4100	+1.264%	14,879,611	+29.017%
2018-08-20	6.1000	6.3750	6.1000	6.3300	+2.593%	9,767,780	+30.648%
2018-08-17	6.1800	6.2400	6.0500	6.1700	-0.162%	13,097,350	+34.036%
2018-08-16	6.2300	6.3000	6.1400	6.1800	+0.325%	14,619,404	+33.819%
2018-08-15	6.5800	6.5900	6.0300	6.1600	-8.060%	18,962,888	+34.253%
2018-08-14	6.7200	6.8900	6.6600	6.7000	+1.208%	8,318,496	+23.433%
2018-08-13	7.1100	7.1100	6.6000	6.6200	-7.283%	14,819,375	+24.924%
2018-08-10	7.0800	7.1800	6.9600	7.1400	+0.705%	18,850,620	+15.826%
2018-08-09	7.3900	7.4350	7.0700	7.0900	-4.704%	9,345,154	+16.643%
2018-08-08	7.5100	7.6000	7.3500	7.4400	-2.234%	7,145,336	+11.156%
2018-08-07	7.5500	7.7200	7.4950	7.6100	+2.838%	8,180,462	+8.673%
2018-08-06	7.4000	7.5600	7.3500	7.4000	+0.955%	8,764,460	+11.757%
2018-08-03	7.3200	7.6150	7.3200	7.3300	-0.812%	6,788,319	+12.824%
2018-08-02	7.1200	7.4600	7.1000	7.3900	+1.651%	8,385,408	+11.908%
2018-08-01	7.2500	7.3200	7.0200	7.2700	-2.153%	8,862,516	+13.755%
2018-07-31	7.3300	7.5700	7.1562	7.4300	+0.541%	12,371,111	+11.306%
2018-07-30	7.2100	7.4750	7.2000	7.3900	+4.379%	10,465,970	+11.908%
2018-07-27	7.1800	7.3400	7.0600	7.0800	-1.255%	10,252,626	+16.808%
2018-07-26	6.8400	7.2150	6.7000	7.1700	+6.065%	13,972,769	+15.342%
2018-07-25	6.7100	6.8500	6.5400	6.7600	+0.745%	13,196,949	+22.337%
2018-07-24	6.7800	6.9100	6.7100	6.7100	-0.593%	9,993,571	+23.249%
2018-07-23	6.8600	6.9000	6.6500	6.7500	-0.881%	9,323,401	+22.519%
2018-07-20	6.9500	6.9700	6.6900	6.8100	-1.873%	12,567,580	+21.439%
2018-07-19	7.0000	7.1200	6.8900	6.9400	-1.839%	8,789,148	+19.164%
2018-07-18	7.1100	7.1950	6.9400	7.0700	-1.119%	8,194,054	+16.973%
2018-07-17	7.2800	7.3450	7.0700	7.1500	-2.589%	11,528,019	+15.664%
2018-07-16	7.3600	7.4800	7.1000	7.3400	-3.421%	12,299,869	+12.670%
2018-07-13	7.6400	7.6950	7.5036	7.6000	0.000%	8,646,641	+8.816%
2018-07-12	7.8400	7.8850	7.4300	7.6000	-0.783%	14,348,319	+8.816%
2018-07-11	7.6200	8.0000	7.5400	7.6600	-2.915%	21,965,629	+7.963%
2018-07-10	7.5400	7.9400	7.5000	7.8900	+5.906%	22,591,511	+4.816%
2018-07-09	7.3200	7.5000	7.2600	7.4500	+2.617%	13,734,813	+11.007%
2018-07-06	6.8400	7.2700	6.8200	7.2600	+2.687%	9,802,781	+13.912%
2018-07-05	7.0300	7.1250	6.9800	7.0700	+1.000%	11,290,778	+16.973%
2018-07-03	7.1000	7.2600	6.8900	7.0000	+1.156%	11,474,690	+18.143%
2018-07-02	7.1500	7.1900	6.8400	6.9200	-4.683%	17,083,781	+19.509%
2018-06-29	7.2600	7.4200	7.2100	7.2600	+0.693%	12,698,303	+13.912%
2018-06-28	7.0800	7.3900	7.0300	7.2100	+2.270%	16,538,700	+14.702%
2018-06-27	6.6600	7.2500	6.6600	7.0500	+8.462%	32,807,643	+17.305%
2018-06-26	6.2800	6.5800	6.1350	6.5000	+3.503%	13,143,018	+27.231%
2018-06-25	6.4600	6.5150	6.1100	6.2800	-1.102%	14,493,958	+31.688%
2018-06-22	6.2500	6.6000	6.2500	6.3500	+6.187%	67,000,965	+30.236%
2018-06-21	6.1500	6.1800	5.9200	5.9800	-4.320%	16,936,907	+38.294%
2018-06-20	6.1500	6.3200	5.9600	6.2500	+3.648%	18,632,219	+32.320%
2018-06-19	5.8700	6.0500	5.8200	6.0300	+0.333%	10,236,612	+37.148%
2018-06-18	5.8000	6.0750	5.8000	6.0100	+2.735%	14,085,925	+37.604%
2018-06-15	6.2100	6.2200	5.7600	5.8500	-6.995%	26,587,618	+41.368%
2018-06-14	6.5700	6.6000	6.2100	6.2900	-2.932%	16,752,066	+31.479%
2018-06-13	6.5300	6.5400	6.3400	6.4800	-1.370%	8,433,010	+27.623%
2018-06-12	6.6400	6.7300	6.5000	6.5700	-1.351%	8,445,214	+25.875%
2018-06-11	6.6000	6.7050	6.4900	6.6600	-0.448%	10,569,535	+24.174%
2018-06-08	6.8400	6.9000	6.6000	6.6900	-1.906%	13,393,135	+23.617%
2018-06-07	6.7300	7.0200	6.6700	6.8200	+2.249%	15,702,313	+21.261%
2018-06-06	6.5900	6.7600	6.5450	6.6700	+1.677%	9,830,266	+23.988%
2018-06-05	6.4100	6.6662	6.3700	6.5600	+1.235%	8,641,581	+26.067%
2018-06-04	6.6300	6.7200	6.3600	6.4800	-1.520%	9,599,047	+27.623%
2018-06-01	6.4500	6.6900	6.4500	6.5800	+1.231%	11,309,054	+25.684%
2018-05-31	6.4500	6.5800	6.3300	6.5000	-0.459%	12,391,117	+27.231%
2018-05-30	6.2800	6.6600	6.2600	6.5300	+5.153%	13,933,859	+26.646%
2018-05-29	6.2400	6.3850	6.1300	6.2100	-2.665%	15,566,992	+33.172%
2018-05-25	6.4800	6.5150	6.1900	6.3800	-5.060%	19,604,874	+29.624%
2018-05-24	6.7000	6.8100	6.5800	6.7200	-2.183%	15,313,567	+23.065%
2018-05-23	7.0900	7.1700	6.8250	6.8700	-4.184%	16,138,054	+20.378%
2018-05-22	7.2000	7.6000	7.0400	7.1700	-0.278%	22,345,425	+15.342%
2018-05-21	7.1100	7.2300	7.0200	7.1900	+1.125%	9,231,883	+15.021%
2018-05-18	7.0800	7.1700	6.9200	7.1100	+0.566%	14,916,050	+16.315%
2018-05-17	7.1300	7.5000	6.9800	7.0700	+0.712%	28,865,956	+16.973%
2018-05-16	6.8600	7.0800	6.8200	7.0200	+2.183%	16,104,130	+17.806%
2018-05-15	6.6400	6.9350	6.5900	6.8700	+4.249%	20,427,712	+20.378%
2018-05-14	6.5800	6.6500	6.5400	6.5900	+0.611%	8,568,413	+25.493%
2018-05-11	6.7100	6.7400	6.4700	6.5500	-2.675%	13,911,075	+26.260%
2018-05-10	6.6100	6.8300	6.5300	6.7300	+2.280%	14,362,499	+22.883%
2018-05-09	6.2100	6.6800	6.2000	6.5800	+9.302%	23,402,955	+25.684%
2018-05-08	5.8900	6.1150	5.6700	6.0200	+1.861%	13,104,822	+37.375%
2018-05-07	5.9000	6.1700	5.8700	5.9100	+1.721%	11,996,140	+39.932%
2018-05-04	5.7200	5.9100	5.6800	5.8100	+2.289%	8,189,986	+42.341%
2018-05-03	5.7200	5.8100	5.6400	5.6800	-1.730%	11,219,471	+45.599%
2018-05-02	5.5000	5.9000	5.4750	5.7800	+4.710%	16,761,304	+43.080%
2018-05-01	5.6300	5.6800	5.4800	5.5200	-2.301%	10,731,511	+49.819%
2018-04-30	5.4400	5.7500	5.4100	5.6500	+3.670%	13,724,395	+46.372%
2018-04-27	5.6100	5.6200	5.4100	5.4500	-3.880%	12,879,046	+51.743%
2018-04-26	5.8500	6.0300	5.6300	5.6700	-6.126%	18,977,773	+45.855%
2018-04-25	6.1000	6.1400	5.9250	6.0400	-2.265%	15,058,374	+36.921%
2018-04-24	6.0600	6.2750	6.0500	6.1800	+2.829%	15,993,462	+33.819%
2018-04-23	5.9000	6.0900	5.8200	6.0100	+0.502%	8,191,486	+37.604%
2018-04-20	5.9500	6.0250	5.7400	5.9800	-1.157%	12,145,035	+38.294%
2018-04-19	6.1000	6.1800	5.7900	6.0500	+0.666%	20,397,988	+36.694%
2018-04-18	5.7800	6.1500	5.7700	6.0100	+5.810%	20,036,732	+37.604%
2018-04-17	5.5200	5.7300	5.4321	5.6800	+2.899%	12,479,334	+45.599%
2018-04-16	5.4000	5.6600	5.3310	5.5200	+1.657%	10,946,861	+49.819%
2018-04-13	5.4100	5.4800	5.2300	5.4300	+3.824%	15,619,691	+52.302%
2018-04-12	5.1800	5.2700	5.0600	5.2300	+0.384%	10,456,912	+58.126%
2018-04-11	4.9200	5.3250	4.9000	5.2100	+6.327%	19,639,034	+58.733%
2018-04-10	4.7900	5.0193	4.7800	4.9000	+4.701%	11,670,612	+68.776%
2018-04-09	4.6600	4.7550	4.5600	4.6800	+1.299%	5,724,701	+76.709%
2018-04-06	4.6800	4.7900	4.5300	4.6200	-2.326%	5,799,102	+79.004%
2018-04-05	4.5800	4.8400	4.5500	4.7300	+4.646%	9,545,976	+74.841%
2018-04-04	4.3500	4.5800	4.2900	4.5200	+1.119%	8,562,345	+82.965%
2018-04-03	4.3500	4.4900	4.2300	4.4700	+2.995%	9,445,300	+85.011%
2018-04-02	4.3700	4.4300	4.1800	4.3400	-1.139%	8,956,572	+90.553%
2018-03-29	4.4500	4.4900	4.3600	4.3900	-0.903%	11,912,360	+88.383%
2018-03-28	4.4600	4.5300	4.3500	4.4300	-1.774%	9,920,943	+86.682%
2018-03-27	4.7000	4.8065	4.4500	4.5100	-3.838%	13,986,268	+83.370%
2018-03-26	4.8100	4.8500	4.5100	4.6900	-0.846%	11,241,487	+76.333%
2018-03-23	4.7200	4.8900	4.6750	4.7300	+1.068%	10,481,494	+74.841%
2018-03-22	4.8500	4.9700	4.6700	4.6800	-5.071%	12,483,792	+76.709%
2018-03-21	4.6200	4.9900	4.6200	4.9300	+6.941%	14,803,231	+67.748%
2018-03-20	4.6400	4.6900	4.5600	4.6100	+0.436%	8,753,719	+79.393%
2018-03-19	4.6700	4.7500	4.4600	4.5900	-3.571%	16,958,590	+80.174%
2018-03-16	4.6300	4.8300	4.6000	4.7600	+2.808%	13,764,906	+73.739%
2018-03-15	4.7900	4.8350	4.5300	4.6300	-3.138%	10,873,166	+78.618%
2018-03-14	4.8300	4.8700	4.7400	4.7800	-0.624%	6,619,233	+73.013%
2018-03-13	4.9000	4.9700	4.7600	4.8100	-1.837%	6,902,547	+71.933%
2018-03-12	4.7500	4.9700	4.7400	4.9000	+2.941%	9,545,769	+68.776%
2018-03-09	4.6200	4.8300	4.5900	4.7600	+4.615%	10,149,908	+73.739%
2018-03-08	4.5500	4.5600	4.4300	4.5500	+0.664%	7,702,544	+81.758%
2018-03-07	4.5400	4.6400	4.4000	4.5200	-1.739%	11,907,137	+82.965%
2018-03-06	4.7100	4.8000	4.5400	4.6000	-1.499%	13,183,821	+79.783%
2018-03-05	4.4100	4.7400	4.4050	4.6700	+5.656%	14,821,202	+77.088%
2018-03-02	4.4100	4.4300	4.1000	4.4200	-0.897%	25,445,639	+87.104%
2018-03-01	4.4700	4.6000	4.3800	4.4600	+0.450%	13,505,547	+85.426%
2018-02-28	4.9600	5.0000	4.4000	4.4400	-9.202%	26,018,010	+86.261%
2018-02-27	5.2200	5.4150	4.8700	4.8900	-5.962%	16,084,408	+69.121%
2018-02-26	5.2800	5.3200	5.0700	5.2000	-0.763%	10,711,584	+59.038%
2018-02-23	5.1500	5.2600	5.0900	5.2400	+2.947%	10,373,826	+57.824%
2018-02-22	4.9100	5.1300	4.9000	5.0900	+6.042%	13,391,205	+62.475%
2018-02-21	4.8900	4.9650	4.7900	4.8000	-1.639%	9,003,082	+72.292%
2018-02-20	4.9800	5.1200	4.8300	4.8800	-1.613%	11,193,497	+69.467%
2018-02-16	4.9400	5.0900	4.9200	4.9600	-0.201%	8,774,022	+66.734%
2018-02-15	5.0500	5.0500	4.8700	4.9700	-0.798%	10,372,147	+66.398%
2018-02-14	5.0100	5.0900	4.8700	5.0100	-1.572%	18,595,606	+65.070%
2018-02-13	5.0800	5.1300	4.9500	5.0900	-1.357%	13,677,156	+62.475%
2018-02-12	5.0300	5.2200	4.9800	5.1600	+5.092%	17,895,995	+60.271%
2018-02-09	5.0000	5.0000	4.5900	4.9100	-0.203%	21,233,411	+68.432%
2018-02-08	5.2200	5.2400	4.9150	4.9200	-4.836%	17,889,462	+68.089%

document.getElementById("hW5Stn").onerror = function(){this.style.display='none';}; .dark-mode .BK99Lb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BK99Lb{ color: #333333; background-color: white; border: 2px solid #333333; }ESVEnsco International Incstock NYSE

ESV
Ensco International Inc
stock NYSE