Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (OP: ESVIF )

1.665 +0.015 (+0.91%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 42.31 43.39 41.53 42.31 4,405 +0.31(+0.73%)
Jan 30, 2006 42.01 42.04 41.70 42.01 6,095 +0.40(+0.97%)
Jan 27, 2006 41.60 41.73 41.24 41.60 7,830 +0.34(+0.84%)
Jan 26, 2006 41.26 41.29 40.49 41.26 1,215 +0.75(+1.85%)
Jan 25, 2006 40.51 41.26 40.38 40.51 10,528 -1.24(-2.96%)
Jan 24, 2006 41.75 41.75 40.71 41.75 3,200 +0.63(+1.53%)
Jan 23, 2006 41.12 41.12 40.01 41.12 5,017 +0.72(+1.78%)
Jan 20, 2006 40.40 40.94 40.28 40.40 2,412 +0.22(+0.55%)
Jan 19, 2006 40.18 40.24 38.70 40.18 1,550 +1.30(+3.36%)
Jan 18, 2006 38.88 39.50 38.75 38.88 3,540 -0.97(-2.43%)
Jan 17, 2006 39.84 39.98 39.78 39.84 9,015 +0.17(+0.42%)
Jan 13, 2006 39.68 39.73 39.22 39.68 4,200 +0.27(+0.69%)
Jan 12, 2006 39.41 39.41 39.41 39.41 0 +0.22(+0.55%)
Jan 11, 2006 39.19 39.31 39.09 39.19 8,175 +0.07(+0.17%)
Jan 10, 2006 39.12 39.43 38.75 39.12 5,200 +0.28(+0.72%)
Jan 09, 2006 38.84 38.84 38.57 38.84 4,240 -0.18(-0.45%)
Jan 06, 2006 39.02 39.14 38.26 39.02 4,538 +0.55(+1.44%)
Jan 05, 2006 38.47 39.27 36.67 38.47 3,886 -1.27(-3.19%)
Jan 04, 2006 40.16 39.79 39.26 39.73 1,973 -0.43(-1.08%)
Jan 03, 2006 40.16 40.41 39.98 40.16 1,530 -0.18(-0.45%)
Dec 30, 2005 40.35 40.40 40.00 40.35 2,195 +0.29(+0.72%)
Dec 29, 2005 40.06 40.06 33.95 40.06 1,650 +0.34(+0.85%)
Dec 28, 2005 39.72 39.81 39.20 39.72 9,055 +0.11(+0.28%)
Dec 23, 2005 39.61 39.76 39.40 39.61 4,499 -0.09(-0.23%)
Dec 22, 2005 39.93 39.91 39.69 39.70 6,310 -0.22(-0.56%)
Dec 21, 2005 39.98 40.01 39.60 39.93 720 -0.05(-0.13%)
Dec 20, 2005 39.98 39.98 39.80 39.98 2,100 -0.14(-0.35%)
Dec 19, 2005 40.12 40.38 40.12 40.12 1,430 -0.34(-0.85%)
Dec 16, 2005 40.46 41.53 40.35 40.46 5,105 -0.75(-1.82%)
Dec 15, 2005 41.22 41.85 40.70 41.22 2,788 +0.38(+0.92%)
Dec 14, 2005 40.84 41.20 40.71 40.84 4,345 -0.18(-0.44%)
Dec 13, 2005 41.02 41.02 40.58 41.02 4,030 +0.59(+1.46%)
Dec 12, 2005 40.43 40.73 40.26 40.43 3,170 +0.43(+1.07%)
Dec 09, 2005 40.00 40.20 39.28 40.00 9,387 +0.67(+1.71%)
Dec 08, 2005 39.33 39.42 39.00 39.33 4,780 +0.31(+0.80%)
Dec 07, 2005 39.02 39.54 38.92 39.02 2,830 -0.03(-0.08%)
Dec 06, 2005 39.05 39.49 38.76 39.05 2,170 +0.13(+0.33%)
Dec 05, 2005 38.92 39.59 38.92 38.92 13,990 +0.01(+0.03%)
Dec 02, 2005 38.91 39.28 38.91 38.91 5,495 +0.38(+0.98%)
Dec 01, 2005 35.95 38.53 37.83 38.53 672 +2.58(+7.18%)
Nov 30, 2005 35.95 35.95 35.73 35.95 3,125 -0.18(-0.50%)
Nov 29, 2005 36.12 36.12 36.12 36.12 0 +0.00(+0.00%)
Nov 28, 2005 36.12 37.00 36.12 36.12 3,841 -0.66(-1.80%)
Nov 25, 2005 36.79 36.80 36.79 36.79 700 +0.26(+0.71%)
Nov 23, 2005 36.53 36.53 35.76 36.53 4,980 +1.12(+3.15%)
Nov 22, 2005 35.41 35.41 35.01 35.41 1,547 +1.54(+4.55%)
Nov 21, 2005 33.87 33.89 33.78 33.87 2,030 +0.02(+0.05%)
Nov 18, 2005 33.85 33.85 33.43 33.85 2,045 -0.09(-0.25%)
Nov 17, 2005 33.94 34.25 33.94 33.94 1,800 -0.33(-0.95%)
Nov 16, 2005 34.27 34.28 34.27 34.27 1,001 +0.66(+1.96%)
Nov 15, 2005 33.61 33.75 33.19 33.61 6,351 +0.07(+0.22%)
Nov 14, 2005 33.53 34.19 33.47 33.53 2,894 -0.24(-0.71%)
Nov 11, 2005 33.77 34.03 33.77 33.77 540 +0.03(+0.09%)
Nov 10, 2005 33.74 33.88 33.53 33.74 4,280 -0.21(-0.61%)
Nov 09, 2005 33.95 33.96 33.17 33.95 1,095 +0.66(+1.99%)
Nov 08, 2005 32.77 33.29 33.17 33.29 2,015 +0.52(+1.60%)
Nov 07, 2005 32.77 32.95 32.77 32.77 700 -0.57(-1.70%)
Nov 04, 2005 33.33 33.58 33.33 33.33 1,090 -0.85(-2.49%)
Nov 03, 2005 34.18 34.18 34.02 34.18 605 +1.26(+3.84%)
Nov 02, 2005 32.92 33.01 32.92 32.92 840 +0.80(+2.48%)
Nov 01, 2005 32.12 32.34 31.94 32.12 1,064 +0.75(+2.40%)
Oct 31, 2005 31.39 32.03 31.37 31.37 1,625 -0.02(-0.06%)
Oct 28, 2005 31.39 31.64 31.22 31.39 1,725 -0.06(-0.19%)
Oct 27, 2005 31.45 31.45 31.45 31.45 115 -0.13(-0.42%)
Oct 26, 2005 31.58 31.77 31.58 31.58 6,345 +0.10(+0.32%)
Oct 25, 2005 31.48 31.48 30.75 31.48 1,535 +1.16(+3.84%)
Oct 24, 2005 30.32 30.33 30.16 30.32 1,075 +1.43(+4.94%)
Oct 21, 2005 28.89 28.94 28.71 28.89 1,681 -0.05(-0.17%)
Oct 20, 2005 28.94 29.18 28.90 28.94 4,485 -0.52(-1.77%)
Oct 19, 2005 29.46 29.52 29.35 29.46 3,400 -1.90(-6.06%)
Oct 18, 2005 31.36 31.65 31.36 31.36 470 -0.20(-0.65%)
Oct 17, 2005 31.57 32.20 31.31 31.57 2,065 +0.16(+0.52%)
Oct 14, 2005 31.40 31.40 30.60 31.40 5,113 +0.41(+1.33%)
Oct 13, 2005 32.18 32.24 30.99 30.99 1,400 -1.19(-3.69%)
Oct 12, 2005 32.18 32.58 32.12 32.18 2,905 +0.02(+0.05%)
Oct 11, 2005 32.16 32.24 31.83 32.16 2,680 +0.32(+1.00%)
Oct 10, 2005 31.85 31.85 31.85 31.85 0 +0.00(+0.00%)
Oct 07, 2005 31.85 31.85 31.28 31.85 7,860 -0.69(-2.13%)
Oct 06, 2005 32.54 32.54 32.54 32.54 0 -1.00(-2.97%)
Oct 05, 2005 33.54 33.54 33.54 33.54 0 -0.71(-2.07%)
Oct 04, 2005 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Oct 03, 2005 34.48 34.21 34.25 3,300 -0.40(-1.16%)
Sep 30, 2005 34.65 34.20 34.65 4,035 +0.65(+1.91%)
Sep 29, 2005 34.02 33.71 34.00 610 +0.89(+2.69%)
Sep 28, 2005 33.11 33.11 32.85 33.11 850 -0.14(-0.41%)
Sep 27, 2005 33.24 33.25 32.46 33.24 11,780 +0.61(+1.87%)
Sep 26, 2005 32.63 32.80 32.35 32.63 3,275 +0.39(+1.22%)
Sep 23, 2005 32.24 32.26 32.19 32.24 605 +0.52(+1.63%)
Sep 22, 2005 31.72 33.07 31.61 31.72 6,205 -1.25(-3.81%)
Sep 21, 2005 32.98 32.98 32.98 32.98 0 +0.00(+0.00%)
Sep 20, 2005 32.98 32.98 32.59 32.98 3,305 -0.25(-0.77%)
Sep 19, 2005 33.23 33.23 32.85 33.23 340 +1.65(+5.23%)
Sep 16, 2005 31.58 32.10 31.58 31.58 2,825 -0.38(-1.20%)
Sep 15, 2005 31.96 31.96 31.96 31.96 415 -0.44(-1.36%)
Sep 14, 2005 32.41 32.41 31.78 32.41 3,323 +0.59(+1.84%)
Sep 13, 2005 31.82 32.39 31.73 31.82 9,025 +0.38(+1.22%)
Sep 12, 2005 31.43 32.20 31.43 31.43 1,525 -1.53(-4.63%)
Sep 09, 2005 32.96 33.22 32.95 32.96 1,600 +1.03(+3.23%)
Sep 08, 2005 31.93 31.93 31.65 31.93 2,268 +0.39(+1.23%)
Sep 07, 2005 31.54 31.80 31.54 31.54 390 +0.19(+0.61%)
Sep 06, 2005 31.35 31.61 31.12 31.35 1,370 -0.55(-1.74%)
Sep 02, 2005 31.91 31.96 31.91 31.91 340 -0.21(-0.67%)
Sep 01, 2005 32.12 32.19 31.93 32.12 1,495 +0.98(+3.16%)
Aug 31, 2005 31.14 31.36 31.14 31.14 1,195 +0.82(+2.72%)
Aug 30, 2005 30.31 30.31 30.18 30.31 905 +1.29(+4.44%)
Aug 29, 2005 29.02 29.03 28.93 29.02 1,345 +0.28(+0.98%)
Aug 26, 2005 28.74 29.23 28.74 28.74 4,775 -0.55(-1.86%)
Aug 25, 2005 29.29 29.32 29.00 29.29 1,185 +0.29(+0.98%)
Aug 24, 2005 29.00 29.09 28.35 29.00 9,650 +1.24(+4.45%)
Aug 23, 2005 27.76 28.15 27.57 27.76 1,595 -0.23(-0.82%)
Aug 22, 2005 28.00 28.00 27.54 28.00 2,675 +0.65(+2.38%)
Aug 19, 2005 27.34 27.41 27.29 27.34 1,505 +0.44(+1.65%)
Aug 18, 2005 26.90 26.99 26.90 26.90 760 +0.04(+0.16%)
Aug 17, 2005 26.86 28.09 26.86 26.86 1,545 -0.94(-3.39%)
Aug 16, 2005 27.80 28.21 27.80 27.80 2,835 -0.63(-2.22%)
Aug 15, 2005 28.43 28.81 28.43 28.43 640 +1.07(+3.91%)
Aug 12, 2005 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Aug 11, 2005 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Aug 10, 2005 27.36 27.36 26.81 27.36 1,615 +0.79(+2.97%)
Aug 09, 2005 26.57 26.57 26.35 26.57 1,940 +0.75(+2.88%)
Aug 08, 2005 25.83 25.89 25.65 25.83 6,000 +0.08(+0.31%)
Aug 05, 2005 25.75 26.05 25.75 25.75 30,883 +0.00(+0.00%)
Aug 04, 2005 25.75 26.05 25.75 25.75 30,883 -0.45(-1.72%)
Aug 03, 2005 26.20 26.33 26.20 26.20 2,465 +0.30(+1.16%)
Aug 02, 2005 25.90 25.92 25.82 25.90 23,525 +0.00(+0.00%)
Aug 01, 2005 25.90 25.92 25.82 25.90 23,525 +0.00(+0.00%)
Jul 29, 2005 25.90 25.92 25.82 25.90 23,525 +0.61(+2.42%)
Jul 28, 2005 25.29 25.29 25.29 25.29 585 +0.29(+1.15%)
Jul 27, 2005 25.00 25.08 24.98 25.00 775 +0.25(+1.01%)
Jul 26, 2005 24.75 24.78 24.75 24.75 2,160 +0.00(+0.00%)
Jul 25, 2005 24.75 24.78 24.75 24.75 2,160 +0.13(+0.51%)
Jul 22, 2005 24.62 24.62 24.55 24.62 470 +0.00(+0.00%)
Jul 21, 2005 24.62 24.62 24.55 24.62 470 -0.13(-0.51%)
Jul 20, 2005 24.75 24.75 24.50 24.75 2,160 +0.00(+0.00%)
Jul 19, 2005 24.75 24.75 24.50 24.75 2,160 +0.28(+1.13%)
Jul 18, 2005 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Jul 15, 2005 24.48 24.80 24.48 24.48 830 -0.74(-2.92%)
Jul 14, 2005 25.21 25.30 25.21 25.21 1,465 -0.11(-0.44%)
Jul 13, 2005 25.32 25.35 25.32 25.32 1,515 +0.32(+1.30%)
Jul 12, 2005 25.00 25.07 25.00 25.00 2,325 -0.34(-1.35%)
Jul 11, 2005 25.34 25.61 25.20 25.34 3,885 +0.00(+0.00%)
Jul 08, 2005 25.34 25.61 25.20 25.34 3,885 +0.23(+0.90%)
Jul 07, 2005 25.11 25.15 25.08 25.11 4,152 +1.19(+4.99%)
Jul 06, 2005 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 05, 2005 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 01, 2005 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jun 30, 2005 23.92 24.23 23.92 23.92 1,975 +0.00(+0.00%)
Jun 29, 2005 23.92 24.23 23.92 23.92 1,975 -0.59(-2.42%)
Jun 28, 2005 24.51 24.62 24.41 24.51 1,510 +0.00(+0.00%)
Jun 27, 2005 24.51 24.62 24.41 24.51 1,510 +0.22(+0.90%)
Jun 24, 2005 24.30 24.30 24.05 24.30 2,755 +0.00(+0.00%)
Jun 23, 2005 24.30 24.30 24.05 24.30 2,755 -0.25(-1.02%)
Jun 22, 2005 24.55 24.55 24.39 24.55 2,990 +0.00(+0.00%)
Jun 21, 2005 24.55 24.55 24.39 24.55 2,990 -0.56(-2.25%)
Jun 20, 2005 25.11 25.14 24.79 25.11 5,090 +0.00(+0.00%)
Jun 17, 2005 25.11 25.14 24.79 25.11 5,090 +0.79(+3.25%)
Jun 16, 2005 24.32 24.32 24.24 24.32 1,215 +1.08(+4.65%)
Jun 15, 2005 23.24 23.76 23.20 23.24 4,705 +0.00(+0.00%)
Jun 14, 2005 23.24 23.76 23.20 23.24 4,705 -1.06(-4.36%)
Jun 13, 2005 24.30 24.30 24.30 24.30 270 +0.57(+2.42%)
Jun 10, 2005 23.73 23.81 23.46 23.73 6,740 -0.14(-0.59%)
Jun 09, 2005 23.86 23.86 23.46 23.86 15,545 +0.00(+0.00%)
Jun 08, 2005 23.86 23.86 23.46 23.86 15,545 +0.43(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.