Ensign Energy Services Inc (OP: ESVIF )

1.710 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2020 1.468 1.468 1.468 0 -0.13(-7.96%)
Feb 26, 2020 1.670 1.680 1.595 1.595 915 -0.04(-2.74%)
Feb 25, 2020 1.715 1.715 1.640 1.640 2,895 -0.18(-9.89%)
Feb 24, 2020 1.780 1.820 1.759 1.820 11,400 -0.06(-3.19%)
Feb 18, 2020 1.880 1.880 1.880 0 -0.01(-0.57%)
Feb 14, 2020 1.891 1.891 1.891 1.891 2,000 +0.05(+2.99%)
Feb 13, 2020 1.836 1.836 1.836 1.836 300 -0.01(-0.50%)
Feb 12, 2020 1.845 1.845 1.845 1.845 2,025 +0.04(+2.50%)
Feb 11, 2020 1.813 1.813 1.800 1.800 2,300 +0.00(+0.27%)
Feb 10, 2020 1.795 1.795 1.795 1.795 190 +0.04(+2.15%)
Feb 07, 2020 1.757 1.757 1.757 1.757 100 -0.08(-4.47%)
Feb 06, 2020 1.830 1.839 1.830 1.839 5,000 +0.04(+2.44%)
Feb 05, 2020 1.770 1.796 1.770 1.796 600 +0.05(+2.61%)
Feb 04, 2020 1.745 1.750 1.745 1.750 748 -0.00(-0.28%)
Feb 03, 2020 1.770 1.780 1.755 1.755 831 -0.07(-3.59%)
Jan 30, 2020 1.820 1.820 1.820 0 +0.04(+1.98%)
Jan 29, 2020 1.785 1.785 1.785 1.785 535 +0.02(+1.13%)
Jan 28, 2020 1.765 1.765 1.765 1.765 200 +0.00(+0.00%)
Jan 27, 2020 1.744 1.765 1.730 1.765 1,378 -0.02(-0.84%)
Jan 24, 2020 1.780 1.780 1.780 55 +0.00(+0.00%)
Jan 23, 2020 1.790 1.790 1.780 1.780 2,900 -0.04(-2.20%)
Jan 22, 2020 1.839 1.839 1.820 1.820 9,700 -0.05(-2.69%)
Jan 21, 2020 1.887 1.887 1.870 1.870 2,175 -0.15(-7.41%)
Jan 17, 2020 2.033 2.035 2.020 2.020 700 -0.01(-0.51%)
Jan 16, 2020 2.006 2.036 1.980 2.030 1,600 +0.03(+1.52%)
Jan 15, 2020 2.018 2.018 2.000 2.000 930 -0.01(-0.47%)
Jan 14, 2020 2.000 2.010 2.000 2.010 3,000 -0.10(-4.76%)
Jan 10, 2020 2.110 2.110 2.110 0 -0.03(-1.40%)
Jan 09, 2020 2.046 2.140 2.035 2.140 723 -0.13(-5.77%)
Jan 08, 2020 2.271 2.271 2.271 2.271 379 -0.08(-3.20%)
Jan 07, 2020 2.346 2.346 2.346 2.346 374 +0.02(+0.69%)
Jan 06, 2020 2.280 2.365 2.270 2.330 2,100 +0.13(+5.91%)
Jan 03, 2020 2.235 2.250 2.190 2.200 1,600 +0.04(+1.62%)
Jan 02, 2020 2.165 2.165 2.165 2.165 211 -0.05(-2.26%)
Dec 31, 2019 2.165 2.215 2.165 2.215 1,200 +0.09(+4.24%)
Dec 30, 2019 2.125 2.125 2.125 2.125 259 -0.04(-1.85%)
Dec 27, 2019 2.165 2.165 2.165 2.165 200 -0.03(-1.37%)
Dec 24, 2019 2.195 2.195 2.195 0 +0.07(+3.54%)
Dec 23, 2019 2.110 2.120 2.110 2.120 2,947 +0.07(+3.30%)
Dec 20, 2019 2.125 2.125 2.052 5,823 -0.07(-3.43%)
Dec 19, 2019 2.060 2.125 2.054 2.125 4,616 +0.05(+2.59%)
Dec 16, 2019 2.071 2.071 2.071 0 -0.01(-0.63%)
Dec 13, 2019 2.084 2.084 2.084 16 +0.00(+0.00%)
Dec 12, 2019 2.084 2.084 2.084 38 +0.00(+0.00%)
Dec 11, 2019 2.130 2.130 2.070 2.084 1,048 -0.02(-0.77%)
Dec 10, 2019 2.100 2.120 2.100 2.100 3,236 +0.15(+7.72%)
Dec 06, 2019 1.950 1.950 1.950 0 +0.09(+4.84%)
Dec 05, 2019 1.840 1.860 1.840 1.860 1,223 +0.12(+7.17%)
Dec 04, 2019 1.736 1.736 1.736 1 +0.00(+0.00%)
Dec 03, 2019 1.720 1.736 1.720 1.736 2,300 -0.01(-0.54%)
Dec 02, 2019 1.750 1.765 1.745 1.745 1,544 -0.03(-1.97%)
Nov 25, 2019 1.780 1.780 1.780 0 -0.03(-1.66%)
Nov 21, 2019 1.810 1.810 1.810 0 +0.03(+1.40%)
Nov 19, 2019 1.785 1.785 1.785 0 +0.00(+0.00%)
Nov 18, 2019 1.890 1.890 1.785 1.785 1,050 -0.03(-1.65%)
Nov 15, 2019 1.815 1.815 1.815 10 +0.00(+0.00%)
Nov 14, 2019 1.760 1.815 1.760 1.815 78,775 +0.10(+5.83%)
Nov 13, 2019 1.765 1.765 1.715 1.715 5,105 -0.04(-2.56%)
Nov 12, 2019 1.820 1.820 1.755 1.760 10,920 -0.26(-13.09%)
Nov 11, 2019 2.025 2.025 2.025 2.025 518 -0.04(-1.94%)
Nov 08, 2019 2.065 2.065 2.065 2.065 1,900 +0.00(+0.00%)
Nov 07, 2019 2.065 2.065 2.065 50 +0.00(+0.00%)
Nov 06, 2019 2.084 2.084 2.065 2.065 3,449 -0.16(-6.98%)
Nov 05, 2019 2.260 2.260 2.220 2.220 4,020 +0.02(+0.68%)
Nov 04, 2019 2.205 2.205 2.205 2.205 502 +0.12(+5.50%)
Nov 01, 2019 2.090 2.090 2.090 2.090 2,500 -0.03(-1.42%)
Oct 29, 2019 2.120 2.120 2.120 0 +0.00(+0.00%)
Oct 28, 2019 2.120 2.120 2.120 65 +0.00(+0.00%)
Oct 25, 2019 2.135 2.135 2.120 2.120 3,200 +0.08(+3.92%)
Oct 24, 2019 2.040 2.040 2.040 2.040 1,112 -0.02(-0.79%)
Oct 23, 2019 2.065 2.070 2.056 2.056 3,009 -0.07(-3.23%)
Oct 22, 2019 2.130 2.130 2.125 2.125 600 -0.06(-2.97%)
Oct 21, 2019 2.190 2.190 2.190 2.190 604 -0.01(-0.45%)
Oct 18, 2019 2.200 2.200 2.200 2.200 600 +0.01(+0.56%)
Oct 17, 2019 2.188 2.188 2.188 2.188 6,000 +0.03(+1.29%)
Oct 16, 2019 2.200 2.200 2.160 2.160 1,687 -0.01(-0.26%)
Oct 11, 2019 2.166 2.166 2.166 0 +0.08(+3.82%)
Oct 10, 2019 2.086 2.086 2.086 2.086 1,004 -0.00(-0.19%)
Oct 09, 2019 2.073 2.090 2.073 2.090 12,175 +0.04(+1.95%)
Oct 08, 2019 2.075 2.075 2.050 2.050 18,075 -0.05(-2.38%)
Oct 07, 2019 2.118 2.118 2.100 2.100 6,096 -0.07(-3.23%)
Oct 04, 2019 2.170 2.170 2.170 3 +0.00(+0.00%)
Oct 03, 2019 2.115 2.175 2.115 2.170 13,095 +0.12(+5.85%)
Oct 02, 2019 2.037 2.050 2.021 2.050 3,950 -0.08(-3.78%)
Oct 01, 2019 2.200 2.200 2.131 2.131 11,150 -0.17(-7.37%)
Sep 30, 2019 2.265 2.300 2.260 2.300 1,087 +0.01(+0.50%)
Sep 27, 2019 2.288 2.288 2.288 2.288 300 -0.02(-0.75%)
Sep 25, 2019 2.306 2.306 2.306 0 +0.02(+0.83%)
Sep 24, 2019 2.448 2.450 2.287 2.287 4,290 -0.46(-16.84%)
Sep 23, 2019 2.573 2.750 2.573 2.750 2,000 -0.02(-0.72%)
Sep 20, 2019 2.770 2.770 2.770 10 +0.00(+0.00%)
Sep 19, 2019 2.770 2.770 2.770 10 +0.00(+0.00%)
Sep 18, 2019 2.820 2.820 2.734 2.770 2,276 -0.20(-6.70%)
Sep 17, 2019 3.081 3.081 2.938 2.969 5,480 +0.17(+6.23%)
Sep 13, 2019 2.795 2.795 2.795 0 -0.00(-0.18%)
Sep 12, 2019 2.805 2.805 2.771 2.800 15,000 -0.02(-0.53%)
Sep 11, 2019 2.905 2.930 2.800 2.815 5,000 +0.15(+5.83%)
Sep 09, 2019 2.660 2.660 2.660 0 +0.29(+12.24%)
Sep 06, 2019 2.370 2.370 2.370 2.370 1,000 -0.09(-3.47%)
Sep 05, 2019 2.410 2.455 2.410 2.455 2,350 +0.22(+9.60%)
Sep 04, 2019 2.240 2.240 2.240 40 +0.00(+0.00%)
Sep 03, 2019 2.240 2.240 2.240 2.240 1,141 +0.00(+0.06%)
Aug 30, 2019 2.308 2.308 2.239 2.239 1,500 +0.12(+5.60%)
Aug 29, 2019 2.120 2.120 2.120 17 +0.00(+0.00%)
Aug 28, 2019 2.120 2.120 2.120 2.120 12,800 +0.07(+3.41%)
Aug 27, 2019 2.050 2.050 2.050 2.050 5,000 -0.05(-2.38%)
Aug 26, 2019 2.188 2.188 2.100 2.100 900 -0.15(-6.66%)
Aug 23, 2019 2.250 2.250 2.250 41 +0.00(+0.00%)
Aug 22, 2019 2.260 2.260 2.209 2.250 3,535 +0.03(+1.35%)
Aug 21, 2019 2.220 2.220 2.220 2.220 925 +0.02(+0.93%)
Aug 20, 2019 2.185 2.200 2.185 2.200 800 -0.03(-1.37%)
Aug 19, 2019 2.230 2.230 2.230 2.230 100 +0.11(+5.19%)
Aug 16, 2019 2.120 2.120 2.120 2.120 100 -0.03(-1.40%)
Aug 14, 2019 2.150 2.150 2.150 0 -0.30(-12.09%)
Aug 13, 2019 2.355 2.494 2.355 2.446 4,833 +0.05(+1.92%)
Aug 12, 2019 2.390 2.400 2.390 2.400 690 -0.13(-5.18%)
Aug 09, 2019 2.470 2.580 2.450 2.530 7,800 +0.00(+0.14%)
Aug 08, 2019 2.527 2.527 2.527 2.527 225 -0.01(-0.43%)
Aug 07, 2019 2.553 2.553 2.440 2.538 6,100 -0.19(-6.85%)
Aug 06, 2019 2.790 2.790 2.713 2.725 7,200 -0.21(-7.01%)
Aug 05, 2019 2.970 2.970 2.930 2.930 1,100 -0.06(-2.01%)
Aug 02, 2019 2.990 2.990 2.990 2.990 100 +0.01(+0.34%)
Aug 01, 2019 3.050 3.050 2.980 2.980 4,330 -0.23(-7.17%)
Jul 31, 2019 3.185 3.210 3.185 3.210 2,700 +0.06(+1.97%)
Jul 30, 2019 3.148 3.148 3.148 3.148 125 -0.02(-0.69%)
Jul 29, 2019 3.180 3.180 3.160 3.170 52,000 -0.05(-1.55%)
Jul 26, 2019 3.220 3.220 3.220 3.220 30,000 -0.06(-1.83%)
Jul 24, 2019 3.280 3.280 3.280 0 +0.00(+0.00%)
Jul 23, 2019 3.280 3.280 3.280 3.280 100 +0.01(+0.31%)
Jul 22, 2019 3.270 3.270 3.270 3.270 100 +0.00(+0.14%)
Jul 19, 2019 3.265 3.265 3.265 15 +0.00(+0.00%)
Jul 18, 2019 3.235 3.265 3.235 3.265 4,285 -0.21(-5.91%)
Jul 16, 2019 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 15, 2019 3.465 3.470 3.465 3.470 758 -0.08(-2.24%)
Jul 12, 2019 3.550 3.550 3.550 3.550 1,700 +0.18(+5.34%)
Jul 10, 2019 3.370 3.370 3.370 0 +0.08(+2.43%)
Jul 09, 2019 3.340 3.340 3.290 3.290 845 -0.04(-1.09%)
Jul 08, 2019 3.340 3.340 3.326 3.326 1,003 +0.03(+0.79%)
Jul 05, 2019 3.300 3.300 3.300 3.300 2,500 +0.20(+6.45%)
Jul 03, 2019 3.090 3.100 3.090 3.100 3,100 -0.04(-1.27%)
Jul 02, 2019 3.220 3.220 3.140 3.140 14,700 -0.10(-3.09%)
Jul 01, 2019 3.240 3.240 3.240 3.240 204 -0.02(-0.61%)
Jun 28, 2019 3.229 3.270 3.220 3.260 32,900 -0.03(-0.79%)
Jun 27, 2019 3.435 3.435 3.286 3.286 11,400 -0.13(-3.92%)
Jun 26, 2019 3.420 3.420 3.420 3.420 2,000 +0.12(+3.64%)
Jun 25, 2019 3.370 3.370 3.300 3.300 2,328 -0.39(-10.57%)
Jun 24, 2019 3.690 3.690 3.690 3.690 100 +0.07(+2.05%)
Jun 21, 2019 3.720 3.720 3.616 3.616 151,200 -0.16(-4.21%)
Jun 20, 2019 3.775 3.775 3.775 3.775 122 +0.15(+3.99%)
Jun 19, 2019 3.630 3.630 3.630 3,427 +0.00(+0.00%)
Jun 18, 2019 3.655 3.670 3.630 3.630 47,814 +0.11(+3.12%)
Jun 17, 2019 3.531 3.531 3.517 3.520 15,050 -0.04(-1.19%)
Jun 13, 2019 3.562 3.562 3.562 0 -0.06(-1.53%)
Jun 12, 2019 3.670 3.670 3.618 3.618 6,101 -0.10(-2.75%)
Jun 11, 2019 3.710 3.800 3.710 3.720 29,300 +0.06(+1.64%)
Jun 10, 2019 3.695 3.710 3.660 3.660 2,100 -0.11(-2.90%)
Jun 07, 2019 3.755 3.769 3.755 3.769 1,000 +0.07(+1.87%)
Jun 06, 2019 3.730 3.730 3.700 3.700 500 -0.04(-1.10%)
May 31, 2019 3.741 3.741 3.741 0 -0.10(-2.70%)
May 30, 2019 3.845 3.845 3.845 3.845 100 -0.09(-2.41%)
May 28, 2019 3.940 3.940 3.940 0 -0.11(-2.72%)
May 23, 2019 4.050 4.050 4.050 0 -0.27(-6.32%)
May 21, 2019 4.323 4.323 4.323 0 +0.14(+3.43%)
May 17, 2019 4.180 4.180 4.180 0 -0.16(-3.69%)
May 16, 2019 4.370 4.370 4.340 4.340 500 +0.42(+10.71%)
May 15, 2019 3.920 3.920 3.920 44 +0.00(+0.00%)
May 14, 2019 3.920 3.920 3.920 2,223 +0.00(+0.00%)
May 10, 2019 3.920 3.920 3.920 0 -0.02(-0.46%)
May 09, 2019 3.925 3.938 3.925 3.938 1,275 +0.11(+2.82%)
May 07, 2019 3.830 3.830 3.830 0 -0.16(-4.10%)
May 06, 2019 3.994 3.994 3.994 18 +0.00(+0.00%)
May 03, 2019 3.991 3.994 3.985 3.994 5,400 +0.08(+1.97%)
May 02, 2019 3.896 3.917 3.896 3.917 600 -0.54(-12.03%)
Apr 29, 2019 4.452 4.452 4.452 0 -0.17(-3.59%)
Apr 26, 2019 4.618 4.618 4.618 94 +0.00(+0.00%)
Apr 25, 2019 4.618 4.618 4.618 4.618 612 -0.19(-3.99%)
Apr 23, 2019 4.810 4.810 4.810 0 +0.30(+6.65%)
Apr 22, 2019 4.510 4.510 4.510 15 +0.00(+0.00%)
Apr 16, 2019 4.510 4.510 4.510 0 +0.19(+4.40%)
Apr 12, 2019 4.320 4.320 4.320 0 +0.00(+0.00%)
Apr 11, 2019 4.320 4.320 4.320 4.320 113 -0.08(-1.77%)
Apr 09, 2019 4.398 4.398 4.398 0 -0.02(-0.50%)
Apr 08, 2019 4.390 4.420 4.390 4.420 200 +0.41(+10.22%)
Apr 05, 2019 4.010 4.010 4.010 3 +0.00(+0.00%)
Apr 04, 2019 4.010 4.010 4.010 25 +0.00(+0.00%)
Apr 02, 2019 4.010 4.010 4.010 0 -0.09(-2.09%)
Apr 01, 2019 4.096 4.096 4.092 4.096 519 +0.25(+6.38%)
Mar 28, 2019 3.850 3.850 3.850 0 -0.14(-3.51%)
Mar 27, 2019 4.030 4.030 3.990 3.990 200 -0.52(-11.51%)
Mar 21, 2019 4.509 4.509 4.509 0 +0.49(+12.30%)
Mar 14, 2019 4.015 4.015 4.015 0 +0.07(+1.90%)
Mar 08, 2019 3.940 3.940 3.940 0 -0.02(-0.51%)
Mar 06, 2019 3.960 3.960 3.960 0 -0.17(-4.01%)
Mar 05, 2019 4.125 4.125 4.125 4.125 200 +0.03(+0.62%)
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.