Ensign Energy Services Inc (OP: ESVIF )
1.835
+0.035
(+1.94%)
Streaming Delayed Price
Updated: 2:23 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 5.890 | 5.890 | 5.890 | 0 | -0.37(-5.90%) | |
| Jan 25, 2018 | 6.259 | 6.259 | 6.259 | 0 | +0.30(+5.02%) | |
| Jan 19, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.05(+0.83%) | |
| Jan 18, 2018 | 5.911 | 5.911 | 5.911 | 5.911 | 368 | -0.02(-0.32%) |
| Jan 17, 2018 | 5.930 | 5.930 | 5.930 | 5.930 | 138 | -0.21(-3.34%) |
| Jan 11, 2018 | 6.135 | 6.135 | 6.135 | 75 | +0.05(+0.90%) | |
| Jan 09, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.14(+2.43%) | |
| Jan 08, 2018 | 5.936 | 5.936 | 5.936 | 5.936 | 505 | +0.43(+7.73%) |
| Jan 04, 2018 | 5.510 | 5.510 | 5.510 | 1 | +0.08(+1.47%) | |
| Jan 03, 2018 | 5.430 | 5.430 | 5.430 | 5.430 | 14,620 | +0.43(+8.60%) |
| Dec 28, 2017 | 5.000 | 5.000 | 5.000 | 60 | +0.09(+1.90%) | |
| Dec 27, 2017 | 4.907 | 4.907 | 4.907 | 4.907 | 391 | +0.11(+2.29%) |
| Dec 20, 2017 | 4.797 | 4.797 | 4.797 | 0 | +0.18(+3.82%) | |
| Dec 18, 2017 | 4.620 | 4.620 | 4.620 | 0 | -0.12(-2.53%) | |
| Dec 14, 2017 | 4.740 | 4.740 | 4.740 | 55,860 | -0.04(-0.84%) | |
| Dec 08, 2017 | 4.780 | 4.780 | 4.780 | 17 | +0.03(+0.63%) | |
| Dec 07, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 150 | +0.00(+0.00%) |
| Dec 06, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 245 | -0.16(-3.26%) |
| Dec 05, 2017 | 5.091 | 4.910 | 4.910 | 200 | -0.18(-3.56%) | |
| Dec 04, 2017 | 5.091 | 5.091 | 5.091 | 5.091 | 1,019 | +0.28(+5.82%) |
| Nov 28, 2017 | 4.811 | 4.811 | 4.811 | 0 | +0.08(+1.68%) | |
| Nov 21, 2017 | 4.731 | 4.731 | 4.731 | 0 | +0.04(+0.86%) | |
| Nov 20, 2017 | 4.695 | 4.695 | 4.691 | 4.691 | 550 | -0.13(-2.68%) |
| Nov 13, 2017 | 4.820 | 4.820 | 4.820 | 0 | -0.19(-3.86%) | |
| Nov 10, 2017 | 5.013 | 5.013 | 5.013 | 5.013 | 200 | -0.02(-0.30%) |
| Nov 08, 2017 | 5.029 | 5.029 | 5.029 | 0 | -0.18(-3.50%) |
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.
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.
