Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ENSCO INTL INC Historical Prices

  • Historical Data: ESV

    Return as of November 29 2009

    1 Month -3.09%
    6 Month 18.23%
    YTD 56.75%
    1 Year 37.30%
    3 Year -11.16%
    5 Year 41.14%

  • ENSCO INTL INC ( ESV ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 2.50 M 48.40 46.35 46.36 48.18
    10/30/09 2.77 M 47.95 45.25 47.95 45.79
    11/02/09 2.52 M 47.02 45.03 45.97 46.06
    11/03/09 2.91 M 47.52 44.50 45.17 47.09
    11/04/09 2.34 M 48.76 47.17 47.70 47.27
    11/05/09 1.70 M 48.78 47.22 47.73 48.74
    11/06/09 1.46 M 49.13 47.60 48.07 48.03
    11/09/09 4.35 M 48.40 46.82 48.40 47.99
    11/10/09 5.47 M 47.35 45.20 47.35 46.38
    11/11/09 2.89 M 46.98 45.75 46.74 46.38
    11/12/09 5.02 M 46.92 44.62 45.98 45.10
    11/13/09 3.37 M 46.43 44.94 45.22 45.94
    11/16/09 2.81 M 47.79 46.26 46.26 47.45
    11/17/09 2.92 M 47.67 46.85 47.29 47.53
    11/18/09 1.87 M 47.97 46.55 47.97 47.19
    11/19/09 2.86 M 47.59 45.39 47.39 45.56
    11/20/09 4.02 M 45.015 43.47 45.015 44.34
    11/23/09 2.32 M 46.06 44.85 45.35 45.07
    11/24/09 2.67 M 45.17 43.95 44.935 45.12
    11/25/09 1.55 M 46.09 44.75 45.17 45.78
    11/27/09 1.33 M 44.73 43.64 44.07 44.50

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ESV

    Valuation

    Calculate the value of or shares of ESV , since