Ensign Energy Services Inc (OP: ESVIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 02, 2017 | 5.211 | 5.211 | 5.211 | 0 | +0.18(+3.60%) | |
| Oct 30, 2017 | 5.030 | 5.030 | 5.030 | 87 | +0.17(+3.46%) | |
| Oct 25, 2017 | 4.862 | 4.862 | 4.862 | 0 | -0.07(-1.41%) | |
| Oct 24, 2017 | 5.023 | 5.023 | 4.920 | 4.931 | 4,620 | -0.11(-2.14%) |
| Oct 20, 2017 | 5.039 | 5.039 | 5.039 | 0 | -0.07(-1.39%) | |
| Oct 18, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.01(+0.25%) | |
| Oct 17, 2017 | 5.098 | 5.098 | 5.098 | 5.098 | 200 | -0.19(-3.64%) |
| Oct 13, 2017 | 5.290 | 5.290 | 5.290 | 62 | +0.01(+0.19%) | |
| Oct 12, 2017 | 5.264 | 5.280 | 5.264 | 5.280 | 10,900 | -0.02(-0.38%) |
| Oct 11, 2017 | 5.300 | 5.300 | 5.300 | 5.300 | 280 | -0.11(-2.10%) |
| Oct 10, 2017 | 5.413 | 5.413 | 5.413 | 5.413 | 3,950 | -0.04(-0.67%) |
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.
