Ensign Energy Services Inc (OP: ESVIF )
1.742
+0.077
(+4.62%)
Streaming Delayed Price
Updated: 1:36 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.03(-0.68%) | |
| Jun 27, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 634 | +0.02(+0.46%) |
| Jun 22, 2018 | 4.360 | 4.360 | 4.360 | 0 | -0.07(-1.58%) | |
| Jun 20, 2018 | 4.430 | 4.430 | 4.430 | 80 | +0.01(+0.23%) | |
| Jun 19, 2018 | 4.420 | 4.420 | 4.420 | 4.420 | 291 | -0.05(-1.10%) |
| Jun 13, 2018 | 4.469 | 4.469 | 4.469 | 30 | +0.01(+0.33%) | |
| Jun 12, 2018 | 4.454 | 4.454 | 4.454 | 4.454 | 100 | -0.02(-0.35%) |
| Jun 08, 2018 | 4.470 | 4.470 | 4.470 | 0 | -0.09(-1.97%) | |
| Jun 07, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 108 | +0.03(+0.62%) |
| Jun 01, 2018 | 4.532 | 4.532 | 4.532 | 30 | -0.05(-1.05%) | |
| May 31, 2018 | 4.571 | 4.580 | 4.571 | 4.580 | 11,116 | -0.12(-2.55%) |
| May 30, 2018 | 4.544 | 4.700 | 4.544 | 4.700 | 1,650 | +0.21(+4.68%) |
| May 29, 2018 | 4.500 | 4.500 | 4.490 | 4.490 | 2,274 | -0.04(-0.93%) |
| May 25, 2018 | 4.532 | 4.532 | 4.532 | 0 | -0.49(-9.71%) | |
| May 22, 2018 | 5.020 | 5.020 | 5.020 | 40 | +0.02(+0.37%) | |
| May 18, 2018 | 5.002 | 5.002 | 5.002 | 0 | +0.23(+4.86%) | |
| May 11, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.02(+0.42%) | |
| May 09, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.30(+6.68%) | |
| May 08, 2018 | 4.500 | 4.500 | 4.452 | 4.452 | 6,705 | -0.37(-7.63%) |
| May 07, 2018 | 4.660 | 4.820 | 4.660 | 4.820 | 200 | +0.06(+1.36%) |
| May 02, 2018 | 4.755 | 4.755 | 4.755 | 0 | -0.11(-2.36%) | |
| Apr 27, 2018 | 4.870 | 4.870 | 4.870 | 0 | +0.05(+1.04%) | |
| Apr 26, 2018 | 4.820 | 4.820 | 4.820 | 4.820 | 342 | +0.17(+3.57%) |
| Apr 25, 2018 | 4.654 | 4.654 | 4.654 | 4.654 | 150 | -0.04(-0.90%) |
| Apr 24, 2018 | 4.700 | 4.700 | 4.696 | 4.696 | 1,060 | -0.08(-1.60%) |
| Apr 23, 2018 | 4.773 | 4.773 | 4.773 | 4.773 | 170 | -0.37(-7.18%) |
| Apr 19, 2018 | 5.142 | 5.142 | 5.142 | 0 | +0.33(+6.90%) | |
| Apr 18, 2018 | 4.808 | 4.810 | 4.808 | 4.810 | 4,254 | +0.18(+3.89%) |
| Apr 17, 2018 | 4.640 | 4.640 | 4.630 | 4.630 | 200 | -0.13(-2.73%) |
| Apr 16, 2018 | 4.862 | 4.862 | 4.760 | 4.760 | 5,100 | -0.06(-1.24%) |
| Apr 12, 2018 | 4.820 | 4.820 | 4.820 | 26 | +0.04(+0.84%) | |
| Apr 11, 2018 | 4.780 | 4.780 | 4.780 | 4.780 | 1,537 | +0.22(+4.82%) |
| Apr 09, 2018 | 4.560 | 4.560 | 4.560 | 0 | +0.06(+1.33%) | |
| Apr 06, 2018 | 4.600 | 4.600 | 4.500 | 4.500 | 276 | -0.04(-0.88%) |
| Apr 05, 2018 | 4.540 | 4.540 | 4.540 | 4.540 | 121 | +0.14(+3.18%) |
| Apr 02, 2018 | 4.400 | 4.400 | 4.400 | 6 | -0.08(-1.87%) | |
| Mar 27, 2018 | 4.484 | 4.484 | 4.484 | 0 | -0.02(-0.36%) | |
| Mar 26, 2018 | 4.370 | 4.500 | 4.370 | 4.500 | 200 | +0.05(+1.12%) |
| Mar 20, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.06(-1.33%) | |
| Mar 19, 2018 | 4.620 | 4.620 | 4.510 | 4.510 | 397 | -0.11(-2.35%) |
| Mar 16, 2018 | 4.680 | 4.748 | 4.619 | 4.619 | 13,864 | -0.13(-2.76%) |
| Mar 15, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 5,682 | -0.13(-2.72%) |
| Mar 14, 2018 | 4.883 | 4.883 | 4.883 | 4.883 | 100 | -0.05(-0.95%) |
| Mar 12, 2018 | 4.930 | 4.930 | 4.930 | 1 | +0.23(+4.89%) | |
| Mar 09, 2018 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | -0.02(-0.42%) |
| Mar 08, 2018 | 4.740 | 4.740 | 4.720 | 4.720 | 300 | -0.07(-1.44%) |
| Mar 07, 2018 | 5.030 | 5.030 | 4.780 | 4.789 | 765 | -0.36(-7.01%) |
| Mar 06, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 800 | -0.00(-0.01%) |
| Mar 05, 2018 | 5.158 | 5.158 | 5.151 | 5.151 | 255 | +0.09(+1.79%) |
| Mar 02, 2018 | 5.060 | 5.060 | 5.060 | 5.060 | 109 | -0.34(-6.30%) |
| Feb 26, 2018 | 5.400 | 5.400 | 5.400 | 0 | -0.10(-1.82%) | |
| Feb 21, 2018 | 5.500 | 5.500 | 5.500 | 60 | +0.15(+2.82%) | |
| Feb 20, 2018 | 5.365 | 5.373 | 5.349 | 5.349 | 1,846 | +0.02(+0.36%) |
| Feb 12, 2018 | 5.330 | 5.330 | 5.330 | 0 | -0.25(-4.54%) | |
| Feb 06, 2018 | 5.583 | 5.583 | 5.583 | 0 | -0.32(-5.37%) | |
| Feb 02, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.01(+0.18%) | |
| 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%) | |
| 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%) |
| Oct 02, 2017 | 5.450 | 5.450 | 5.450 | 50 | -0.38(-6.53%) | |
| Sep 28, 2017 | 5.831 | 5.831 | 5.831 | 0 | -0.16(-2.67%) | |
| Sep 27, 2017 | 5.991 | 5.991 | 5.991 | 5.991 | 500 | +0.00(+0.02%) |
| Sep 26, 2017 | 5.990 | 5.990 | 5.990 | 5.990 | 280 | -0.01(-0.17%) |
| Sep 25, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.36(+6.30%) |
| Sep 21, 2017 | 5.645 | 5.645 | 5.645 | 30 | +0.00(+0.01%) | |
| Sep 18, 2017 | 5.644 | 5.644 | 5.644 | 20 | -0.01(-0.11%) | |
| Sep 15, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 2,549 | +0.07(+1.21%) |
| Sep 13, 2017 | 5.583 | 5.583 | 5.583 | 40 | +0.34(+6.50%) | |
| Sep 07, 2017 | 5.242 | 5.242 | 5.242 | 40 | +0.31(+6.24%) | |
| Aug 29, 2017 | 4.934 | 4.934 | 4.934 | 17 | -0.11(-2.20%) | |
| Aug 28, 2017 | 5.045 | 5.045 | 5.045 | 5.045 | 205 | -0.04(-0.69%) |
| Aug 24, 2017 | 5.080 | 5.080 | 5.080 | 0 | -0.09(-1.75%) | |
| Aug 22, 2017 | 5.170 | 5.170 | 5.170 | 40 | +0.05(+0.99%) | |
| Aug 16, 2017 | 5.120 | 5.120 | 5.120 | 0 | +0.19(+3.95%) | |
| Aug 15, 2017 | 5.230 | 5.230 | 4.925 | 4.925 | 301 | -0.29(-5.65%) |
| Aug 14, 2017 | 5.220 | 5.220 | 5.220 | 5.220 | 100 | +0.24(+4.88%) |
| Aug 08, 2017 | 4.977 | 4.977 | 4.977 | 0 | -0.30(-5.73%) | |
| Aug 02, 2017 | 5.279 | 5.279 | 5.279 | 0 | +0.05(+0.88%) | |
| Jul 17, 2017 | 5.233 | 5.233 | 5.233 | 17 | -0.16(-2.96%) | |
| Jul 11, 2017 | 5.393 | 5.393 | 5.393 | 90 | +0.10(+1.95%) | |
| Jul 10, 2017 | 5.290 | 5.290 | 5.290 | 5.290 | 102 | +0.09(+1.77%) |
| Jul 06, 2017 | 5.198 | 5.198 | 5.198 | 18 | -0.01(-0.25%) | |
| Jul 05, 2017 | 5.200 | 5.211 | 5.150 | 5.211 | 597 | +0.02(+0.40%) |
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.
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.
