Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		0.9600	0.9600	0.9600	0	-0.07(-6.80%)
Dec 29, 2016	1.110	1.179	1.020	1.030	105,969	-0.07(-6.36%)
Dec 28, 2016	1.160	1.299	1.050	1.100	167,533	-0.25(-18.52%)
Dec 27, 2016	1.400	1.470	1.330	1.350	70,671	-0.19(-12.33%)
Dec 23, 2016		1.540	1.540	1.540	0	+0.06(+4.05%)
Dec 22, 2016	1.410	1.528	1.400	1.480	45,317	-0.02(-1.33%)
Dec 21, 2016	1.480	1.580	1.350	1.500	58,987	-0.03(-1.96%)
Dec 20, 2016	1.490	1.650	1.470	1.530	52,915	+0.03(+2.00%)
Dec 19, 2016	1.640	1.670	1.320	1.500	69,291	-0.15(-9.09%)
Dec 16, 2016	1.715	1.750	1.650	1.650	25,060	-0.12(-6.78%)
Dec 15, 2016	1.720	1.800	1.690	1.770	9,566	-0.01(-0.56%)
Dec 14, 2016	1.810	1.850	1.750	1.780	49,326	-0.16(-8.25%)
Dec 13, 2016	1.807	1.950	1.807	1.940	893	-0.06(-3.00%)
Dec 12, 2016	2.100	2.100	1.780	2.000	47,635	-0.08(-3.85%)
Dec 09, 2016	2.020	2.100	1.960	2.080	7,217	+0.11(+5.58%)
Dec 08, 2016	2.040	2.100	1.900	1.970	9,630	+0.00(+0.00%)
Dec 07, 2016	1.980	1.980	1.970	1.970	1,188	-0.01(-0.51%)
Dec 06, 2016	2.050	2.099	1.950	1.980	159,343	-0.09(-4.35%)
Dec 05, 2016	1.650	2.120	1.650	2.070	85,649	+0.45(+27.78%)
Dec 02, 2016	2.020	2.020	1.620	1.620	16,042	-0.38(-19.00%)
Dec 01, 2016	2.000	2.020	2.000	2.000	7,362	+0.01(+0.50%)
Nov 30, 2016	1.950	2.020	1.950	1.990	16,774	+0.08(+4.19%)
Nov 29, 2016	1.997	1.997	1.910	1.910	5,394	-0.09(-4.50%)
Nov 28, 2016	2.030	2.035	2.000	2.000	2,827	-0.02(-0.99%)
Nov 25, 2016	2.019	2.020	2.000	2.020	2,978	+0.00(+0.25%)
Nov 23, 2016		2.015	2.015	2.015	0	+0.00(+0.00%)
Nov 22, 2016	1.960	2.040	1.960	2.015	13,292	+0.07(+3.60%)
Nov 21, 2016	1.980	1.980	1.890	1.945	2,514	-0.05(-2.75%)
Nov 18, 2016	2.060	2.060	1.813	2.000	25,083	+0.04(+2.04%)
Nov 17, 2016	2.150	2.150	1.960	1.960	6,386	-0.22(-10.09%)
Nov 16, 2016	1.950	2.220	1.917	2.180	50,116	+0.27(+14.14%)
Nov 15, 2016	1.890	1.946	1.810	1.910	12,161	+0.11(+6.11%)
Nov 14, 2016	1.730	1.870	1.710	1.800	34,875	-0.03(-1.73%)
Nov 11, 2016	1.740	1.900	1.740	1.832	46,070	+0.08(+4.66%)
Nov 10, 2016	1.630	1.820	1.590	1.750	33,324	+0.05(+2.95%)
Nov 09, 2016	1.650	1.820	1.510	1.700	67,365	-0.09(-5.03%)
Nov 08, 2016	1.700	1.790	1.600	1.790	62,331	+0.10(+5.92%)
Nov 07, 2016	1.624	1.700	1.450	1.690	65,219	+0.09(+5.62%)
Nov 04, 2016	1.552	1.637	1.540	1.600	10,461	+0.06(+3.90%)
Nov 03, 2016	1.748	1.760	1.520	1.540	54,308	-0.21(-12.00%)
Nov 02, 2016	1.740	1.756	1.740	1.750	2,460	+0.00(+0.00%)
Nov 01, 2016	1.797	1.797	1.740	1.750	9,737	-0.09(-4.89%)
Oct 31, 2016	1.850	1.900	1.800	1.840	43,901	+0.09(+5.14%)
Oct 28, 2016	1.798	1.890	1.735	1.750	31,134	+0.03(+2.04%)
Oct 27, 2016	1.903	1.960	1.660	1.715	35,699	-0.18(-9.74%)
Oct 26, 2016	1.900	1.932	1.900	1.900	904	+0.00(+0.00%)
Oct 25, 2016	1.920	1.920	1.900	1.900	11,114	+0.00(+0.00%)
Oct 24, 2016	1.910	1.965	1.900	1.900	1,736	+0.00(+0.00%)
Oct 21, 2016	1.950	2.000	1.895	1.900	46,327	-0.07(-3.55%)
Oct 20, 2016	1.910	1.997	1.840	1.970	33,168	+0.04(+2.07%)
Oct 19, 2016	1.980	2.020	1.753	1.930	94,664	+0.00(+0.00%)
Oct 18, 2016	2.000	2.000	1.860	1.930	50,804	-0.04(-2.03%)
Oct 17, 2016	2.020	2.020	1.970	1.970	2,488	-0.05(-2.48%)
Oct 14, 2016	2.030	2.040	1.985	2.020	18,577	+0.08(+4.12%)
Oct 13, 2016	2.010	2.062	1.940	1.940	6,498	-0.07(-3.49%)
Oct 12, 2016	2.110	2.170	2.010	2.010	21,797	-0.08(-3.82%)
Oct 11, 2016	2.000	2.180	2.000	2.090	12,460	+0.06(+2.96%)
Oct 10, 2016	2.020	2.080	1.930	2.030	24,146	-0.04(-1.93%)
Oct 07, 2016	2.090	2.105	2.020	2.070	6,785	-0.04(-1.90%)
Oct 06, 2016	2.110	2.180	2.100	2.110	2,560	-0.08(-3.65%)
Oct 05, 2016	2.150	2.250	2.070	2.190	6,842	+0.05(+2.37%)
Oct 04, 2016	2.149	2.149	2.120	2.139	9,834	-0.03(-1.42%)
Oct 03, 2016	2.130	2.190	2.120	2.170	6,200	+0.03(+1.40%)
Sep 30, 2016	2.110	2.230	2.110	2.140	7,668	+0.01(+0.47%)
Sep 29, 2016	2.250	2.260	2.070	2.130	25,510	-0.12(-5.33%)
Sep 28, 2016	2.300	2.300	2.150	2.250	8,945	+0.01(+0.45%)
Sep 27, 2016	2.280	2.280	2.140	2.240	6,819	-0.06(-2.61%)
Sep 26, 2016	2.300	2.300	2.300	2.300	110	+0.01(+0.44%)
Sep 23, 2016	2.285	2.370	2.240	2.290	16,239	+0.02(+0.88%)
Sep 22, 2016	2.250	2.290	2.250	2.270	73,675	+0.05(+2.25%)
Sep 21, 2016	2.243	2.350	2.220	2.220	14,226	-0.03(-1.33%)
Sep 20, 2016	2.210	2.303	2.200	2.250	1,390	+0.01(+0.45%)
Sep 19, 2016	2.280	2.330	2.140	2.240	16,629	-0.06(-2.61%)
Sep 16, 2016	2.160	2.300	2.020	2.300	16,976	+0.11(+5.02%)
Sep 15, 2016	2.080	2.230	1.940	2.190	43,504	+0.08(+3.79%)
Sep 14, 2016	2.110	2.190	2.100	2.110	5,486	+0.02(+0.96%)
Sep 13, 2016	2.150	2.155	1.950	2.090	102,100	-0.10(-4.57%)
Sep 12, 2016	2.140	2.190	2.080	2.190	6,850	+0.02(+0.92%)
Sep 09, 2016	2.260	2.260	2.151	2.170	13,655	-0.09(-3.98%)
Sep 08, 2016	2.300	2.300	2.234	2.260	7,348	-0.02(-0.88%)
Sep 07, 2016	2.300	2.350	2.225	2.280	58,098	-0.06(-2.56%)
Sep 06, 2016	2.280	2.350	2.220	2.340	28,252	+0.10(+4.46%)
Sep 02, 2016	2.182	2.240	2.240	2.240	13,000	+0.00(+0.00%)
Sep 01, 2016	2.336	2.420	2.190	2.240	22,025	-0.07(-3.03%)
Aug 31, 2016	2.390	2.399	2.300	2.310	7,635	-0.09(-3.75%)
Aug 30, 2016	2.390	2.470	2.390	2.400	29,034	-0.02(-0.83%)
Aug 29, 2016	2.410	2.425	2.386	2.420	21,971	+0.01(+0.41%)
Aug 26, 2016	2.430	2.430	2.380	2.410	35,310	-0.01(-0.41%)
Aug 25, 2016	2.440	2.440	2.400	2.420	47,365	+0.02(+0.83%)
Aug 24, 2016	2.391	2.448	2.390	2.400	42,746	+0.01(+0.42%)
Aug 23, 2016	2.380	2.430	2.380	2.390	118,775	+0.03(+1.27%)
Aug 22, 2016	2.500	2.500	2.300	2.360	234,868	+0.07(+3.06%)
Aug 19, 2016	2.330	2.330	2.220	2.290	30,188	+0.04(+1.77%)
Aug 18, 2016	2.355	2.392	2.250	2.250	531,204	-0.12(-5.06%)
Aug 17, 2016	2.400	2.444	2.320	2.370	57,649	-0.11(-4.44%)
Aug 16, 2016	2.450	2.490	2.400	2.480	12,853	+0.06(+2.27%)
Aug 15, 2016	2.440	2.590	2.402	2.425	4,971	-0.02(-0.61%)
Aug 12, 2016	2.480	2.610	2.420	2.440	12,749	-0.04(-1.61%)
Aug 11, 2016	2.490	2.740	2.460	2.480	23,337	-0.02(-0.78%)
Aug 10, 2016	2.650	2.650	2.410	2.499	42,762	+0.04(+1.61%)
Aug 09, 2016	2.340	2.530	2.340	2.460	21,948	+0.08(+3.36%)
Aug 08, 2016	2.440	2.671	2.350	2.380	14,877	-0.07(-2.92%)
Aug 05, 2016	2.490	2.490	2.452	2.452	3,100	+0.03(+1.31%)
Aug 04, 2016	2.560	2.750	2.400	2.420	92,551	-0.02(-0.82%)
Aug 03, 2016	2.300	2.660	2.300	2.440	62,211	+0.02(+0.83%)
Aug 02, 2016	2.320	2.510	2.250	2.420	96,485	+0.02(+1.04%)
Aug 01, 2016	2.520	2.520	2.380	2.395	10,762	-0.12(-4.92%)
Jul 29, 2016	2.457	2.519	2.401	2.519	4,659	+0.05(+1.98%)
Jul 28, 2016	2.310	2.520	2.300	2.470	26,087	+0.11(+4.66%)
Jul 27, 2016	2.410	2.510	2.360	2.360	27,539	-0.04(-1.75%)
Jul 26, 2016	2.402	2.402	2.402	2.402	687	-0.22(-8.32%)
Jul 25, 2016	2.550	2.646	2.501	2.620	2,333	+0.04(+1.55%)
Jul 22, 2016	2.820	2.850	2.538	2.580	16,228	-0.07(-2.64%)
Jul 21, 2016	2.750	2.750	2.590	2.650	18,698	-0.01(-0.38%)
Jul 20, 2016	2.699	2.699	2.643	2.660	7,928	-0.03(-1.06%)
Jul 19, 2016	2.700	2.740	2.400	2.688	28,826	+0.13(+4.97%)
Jul 18, 2016	2.500	2.750	2.500	2.561	92,322	+0.35(+15.88%)
Jul 15, 2016	2.410	2.410	2.110	2.210	10,453	-0.19(-7.92%)
Jul 14, 2016	2.250	2.480	2.250	2.400	2,370	-0.01(-0.41%)
Jul 13, 2016	2.550	2.550	2.250	2.410	6,804	-0.09(-3.60%)
Jul 12, 2016	2.520	2.600	2.500	2.500	6,048	-0.01(-0.40%)
Jul 11, 2016	2.690	2.690	2.510	2.510	6,312	-0.09(-3.46%)
Jul 08, 2016	2.620	2.600	2.600	2.600	1,484	+0.00(+0.00%)
Jul 07, 2016	2.520	2.690	2.510	2.600	5,121	-0.15(-5.45%)
Jul 05, 2016	2.790	2.850	2.600	2.750	32,782	-0.05(-1.79%)
Jul 01, 2016	2.810	2.800	2.800	2.800	25,300	-0.10(-3.45%)
Jun 30, 2016	2.950	2.960	2.760	2.900	20,901	-0.05(-1.69%)
Jun 29, 2016	2.970	2.970	2.900	2.950	7,903	-0.02(-0.67%)
Jun 28, 2016	2.880	2.970	2.740	2.970	9,884	+0.07(+2.41%)
Jun 27, 2016	2.861	2.900	2.750	2.900	2,901	-0.10(-3.33%)
Jun 24, 2016	2.730	3.000	2.710	3.000	26,005	+0.10(+3.45%)
Jun 23, 2016	2.890	2.900	2.770	2.900	11,157	-0.05(-1.69%)
Jun 21, 2016	3.040	2.950	2.950	2.950	12,300	-0.04(-1.34%)
Jun 20, 2016	2.910	3.040	2.910	2.990	8,148	+0.06(+2.05%)
Jun 17, 2016	2.670	2.930	2.670	2.930	12,100	+0.06(+2.09%)
Jun 16, 2016	2.900	2.950	2.640	2.870	10,713	-0.11(-3.69%)
Jun 15, 2016	2.620	2.990	2.610	2.980	10,156	+0.18(+6.43%)
Jun 14, 2016	2.789	2.980	2.787	2.800	13,711	+0.04(+1.45%)
Jun 13, 2016	2.650	2.808	2.650	2.760	7,629	+0.11(+4.15%)
Jun 10, 2016	2.750	2.780	2.650	2.650	17,505	+0.01(+0.38%)
Jun 09, 2016	2.640	2.700	2.620	2.640	3,670	-0.17(-6.05%)
Jun 08, 2016	2.650	2.810	2.630	2.810	4,245	+0.01(+0.36%)
Jun 07, 2016	2.750	2.900	2.600	2.800	22,477	-0.05(-1.75%)
Jun 06, 2016	2.850	2.900	2.750	2.850	21,896	-0.01(-0.35%)
Jun 03, 2016	2.850	2.980	2.745	2.860	16,450	+0.11(+4.00%)
Jun 02, 2016	2.750	2.940	2.590	2.750	30,360	+0.32(+13.17%)
Jun 01, 2016	2.450	2.800	2.430	2.430	5,057	-0.34(-12.27%)
May 31, 2016	2.700	3.000	2.636	2.770	9,094	+0.11(+4.14%)
May 27, 2016	2.538	2.660	2.660	2.660	6,700	+0.21(+8.57%)
May 26, 2016	2.520	2.740	2.310	2.450	4,429	-0.10(-3.92%)
May 25, 2016	2.480	2.730	2.300	2.550	6,430	+0.26(+11.35%)
May 24, 2016	2.280	2.680	2.280	2.290	6,677	-0.07(-2.97%)
May 23, 2016	2.250	2.410	2.250	2.360	3,300	+0.10(+4.42%)
May 20, 2016	2.250	2.400	2.250	2.260	3,080	+0.01(+0.44%)
May 19, 2016	2.250	2.350	2.250	2.250	3,339	-0.01(-0.45%)
May 18, 2016	2.390	2.390	2.260	2.260	1,545	-0.13(-5.44%)
May 17, 2016	2.350	2.540	2.350	2.390	5,322	+0.14(+6.22%)
May 16, 2016	2.180	2.510	2.180	2.250	7,650	-0.06(-2.69%)
May 13, 2016	2.580	2.580	2.312	2.312	325	-0.25(-9.68%)
May 12, 2016	2.560	2.630	2.260	2.560	10,142	+0.11(+4.49%)
May 11, 2016	2.430	2.616	2.415	2.450	9,086	+0.08(+3.38%)
May 10, 2016	2.470	2.701	2.370	2.370	7,922	-0.23(-8.87%)
May 09, 2016	2.310	2.918	2.150	2.601	613,956	+0.08(+3.20%)
May 06, 2016	2.700	2.700	2.520	2.520	3,600	-0.09(-3.45%)
May 05, 2016	2.700	2.770	2.610	2.610	4,187	-0.10(-3.69%)
May 04, 2016	2.870	2.890	2.710	2.710	9,692	-0.35(-11.43%)
May 03, 2016	3.000	3.060	2.870	3.060	2,211	+0.10(+3.38%)
May 02, 2016	3.000	3.100	2.960	2.960	4,419	+0.02(+0.62%)
Apr 29, 2016	3.150	3.380	2.942	2.942	10,940	-0.18(-5.71%)
Apr 28, 2016	2.967	3.300	2.880	3.120	9,473	+0.12(+4.00%)
Apr 27, 2016	2.760	3.200	2.760	3.000	27,547	+0.31(+11.52%)
Apr 26, 2016	3.090	3.090	2.660	2.690	9,646	+0.18(+7.17%)
Apr 25, 2016	2.510	2.510	2.510	2.510	260	-0.26(-9.39%)
Apr 21, 2016	2.900	2.770	2.770	2.770	60	-0.09(-3.15%)
Apr 20, 2016	3.100	3.100	2.470	2.860	9,851	+0.15(+5.54%)
Apr 19, 2016	2.490	3.090	2.480	2.710	6,573	+0.24(+9.72%)
Apr 18, 2016	2.570	2.920	2.400	2.470	9,008	-0.10(-3.89%)
Apr 15, 2016	2.950	2.970	2.570	2.570	4,575	-0.33(-11.53%)
Apr 14, 2016	2.850	2.980	2.850	2.905	1,284	+0.09(+3.38%)
Apr 13, 2016	3.090	3.090	2.500	2.810	4,970	+0.11(+4.07%)
Apr 12, 2016	2.400	2.700	2.400	2.700	3,970	+0.18(+7.14%)
Apr 11, 2016	2.350	2.520	2.150	2.520	22,150	+0.13(+5.50%)
Apr 08, 2016	2.270	2.389	2.270	2.389	12,951	+0.03(+1.21%)
Apr 07, 2016	2.270	2.360	2.217	2.360	2,256	+0.16(+7.27%)
Apr 06, 2016	2.150	2.400	2.150	2.200	6,346	+0.06(+2.80%)
Apr 05, 2016	2.480	2.480	2.140	2.140	2,000	-0.31(-12.65%)
Apr 01, 2016	2.340	2.450	2.450	2.450	106	-0.10(-3.92%)
Mar 31, 2016	2.552	2.570	2.550	2.550	947	+0.06(+2.41%)
Mar 30, 2016	2.450	2.550	2.420	2.490	2,975	-0.20(-7.43%)
Mar 29, 2016	2.541	2.790	2.540	2.690	6,746	+0.05(+1.89%)
Mar 28, 2016	2.500	2.650	2.500	2.640	998	+0.28(+11.86%)
Mar 24, 2016	2.240	2.360	2.360	2.360	8,000	+0.01(+0.43%)
Mar 23, 2016	2.420	2.450	2.350	2.350	1,215	+0.05(+2.17%)
Mar 22, 2016	2.330	2.380	2.260	2.300	3,759	+0.09(+4.07%)
Mar 21, 2016	2.320	2.350	2.210	2.210	9,258	-0.07(-3.07%)
Mar 18, 2016	2.560	2.700	2.280	2.280	10,304	-0.23(-9.16%)
Mar 17, 2016	2.201	2.600	2.201	2.510	5,016	+0.26(+11.56%)
Mar 16, 2016	2.250	2.250	2.250	2.250	1,059	+0.00(+0.00%)
Mar 15, 2016	2.100	2.320	2.100	2.250	3,677	+0.20(+9.76%)
Mar 14, 2016	2.497	2.497	2.020	2.050	8,438	-0.20(-8.88%)
Mar 11, 2016	2.290	2.290	2.250	2.250	2,303	+0.07(+3.21%)
Mar 10, 2016	2.210	2.220	2.180	2.180	1,000	+0.08(+3.81%)
Mar 09, 2016	2.320	2.320	2.010	2.100	1,828	-0.10(-4.55%)
Mar 08, 2016	2.150	2.200	2.000	2.200	28,035	+0.13(+6.28%)
Mar 07, 2016	2.300	2.300	2.070	2.070	14,555	-0.23(-10.00%)
Mar 04, 2016	2.260	2.310	2.310	2.300	6,696	-0.01(-0.43%)
Mar 03, 2016	2.500	2.500	2.310	2.310	2,415	-0.26(-10.05%)
Mar 02, 2016	2.800	2.800	2.568	2.568	2,132	-0.20(-7.29%)
Mar 01, 2016	2.510	2.770	2.510	2.770	592	+0.27(+10.80%)
Feb 26, 2016	2.700	2.500	2.500	2.500	64	+0.08(+3.31%)
Feb 25, 2016	2.420	2.420	2.420	2.420	750	-0.53(-17.97%)
Feb 24, 2016	2.050	3.000	2.050	2.950	7,744	+0.31(+11.75%)
Feb 23, 2016	2.220	2.640	2.220	2.640	1,280	+0.05(+1.93%)
Feb 22, 2016	2.150	2.590	2.150	2.590	11,430	+0.54(+26.34%)
Feb 19, 2016	2.050	2.050	2.050	2.050	271	-0.04(-1.91%)
Feb 17, 2016	2.000	2.090	2.090	2.090	37	-0.03(-1.42%)
Feb 16, 2016	2.180	2.180	2.060	2.120	523	-0.06(-2.75%)
Feb 12, 2016	2.120	2.180	2.180	2.180	3,300	-0.07(-3.11%)
Feb 11, 2016	2.210	2.290	2.210	2.250	3,302	+0.04(+1.81%)
Feb 10, 2016	2.210	2.210	2.210	2.210	126	+0.01(+0.45%)
Feb 09, 2016	2.300	2.300	2.150	2.200	3,008	+0.13(+6.28%)
Feb 08, 2016	2.090	2.090	2.070	2.070	7,840	-0.07(-3.27%)
Feb 05, 2016	2.100	2.140	2.100	2.140	300	+0.05(+2.39%)
Feb 04, 2016	2.030	2.090	2.030	2.090	939	-0.04(-1.88%)
Feb 03, 2016	2.150	2.150	2.090	2.130	3,889	+0.09(+4.41%)
Feb 02, 2016	2.030	2.040	2.030	2.040	271	-0.13(-5.90%)
Feb 01, 2016	2.149	2.170	2.030	2.168	4,273	-0.17(-7.35%)
Jan 29, 2016	2.340	2.340	2.240	2.340	2,020	+0.09(+4.00%)
Jan 26, 2016	2.240	2.250	2.250	2.250	1,200	-0.03(-1.14%)
Jan 25, 2016	2.200	2.276	2.200	2.276	1,400	-0.09(-3.97%)
Jan 22, 2016	2.180	2.450	2.180	2.370	7,113	+0.35(+17.33%)
Jan 21, 2016	2.010	2.560	2.000	2.020	11,242	+0.02(+1.00%)
Jan 20, 2016	2.060	2.080	1.986	2.000	10,870	-0.19(-8.68%)
Jan 19, 2016	2.290	2.350	2.190	2.190	1,062	+0.09(+4.29%)
Jan 15, 2016	2.080	2.100	2.100	2.100	13,000	-0.12(-5.41%)
Jan 14, 2016	2.280	2.410	2.220	2.220	10,846	-0.35(-13.62%)
Jan 12, 2016	2.300	2.570	2.570	2.570	4,700	-0.23(-8.21%)
Jan 11, 2016	2.800	2.800	2.800	2.800	1,020	+0.09(+3.32%)
Jan 07, 2016	2.780	2.710	2.710	2.710	11,700	-0.22(-7.56%)
Jan 06, 2016	2.932	2.932	2.932	2.932	210	+0.11(+3.96%)
Jan 05, 2016	2.900	2.900	2.750	2.820	11,099	-0.04(-1.40%)

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.

Eco-Stim Energy Solutions Inc (NQ: ESES )

Historical Prices

Free News Feed