Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	20.34	20.54	20.27	20.34	7,105	+0.38(+1.88%)
Jun 29, 2006	19.96	19.96	19.96	19.96	0	+0.91(+4.76%)
Jun 28, 2006	19.05	19.29	19.05	19.05	5,135	-0.28(-1.45%)
Jun 27, 2006	19.33	19.42	19.01	19.33	5,610	+0.16(+0.82%)
Jun 23, 2006	19.18	19.33	19.12	19.18	3,465	+0.62(+3.35%)
Jun 22, 2006	18.55	18.87	18.55	18.55	50,695	-0.64(-3.34%)
Jun 21, 2006	19.20	19.55	18.76	19.20	7,136	+0.56(+2.99%)
Jun 20, 2006	18.64	19.45	18.64	18.64	91,930	-0.80(-4.14%)
Jun 19, 2006	19.44	19.44	18.97	19.44	4,490	-0.18(-0.92%)
Jun 16, 2006	19.62	20.68	19.56	19.62	6,445	-0.80(-3.94%)
Jun 15, 2006	20.43	20.62	20.09	20.43	5,416	+1.04(+5.39%)
Jun 14, 2006	19.38	20.07	19.08	19.38	37,550	-1.54(-7.34%)
Jun 13, 2006	20.92	20.92	19.68	20.92	31,530	+0.33(+1.58%)
Jun 12, 2006	20.59	21.41	20.59	20.59	10,965	-0.76(-3.57%)
Jun 09, 2006	21.36	22.75	21.36	21.36	4,925	-0.03(-0.14%)
Jun 08, 2006	21.39	21.40	20.79	21.39	112,330	-0.83(-3.75%)
Jun 07, 2006	22.22	23.01	22.22	22.22	141,900	-0.74(-3.24%)
Jun 06, 2006	22.96	23.17	22.63	22.96	5,485	-0.40(-1.71%)
Jun 05, 2006	23.36	24.27	23.36	23.36	5,535	-0.67(-2.79%)
Jun 02, 2006	24.03	24.85	24.03	24.03	6,585	+0.50(+2.11%)
Jun 01, 2006	23.54	23.54	22.98	23.54	3,405	+0.51(+2.19%)
May 31, 2006	23.03	24.51	22.52	23.03	20,310	+0.78(+3.51%)
May 30, 2006	22.25	22.54	22.15	22.25	18,920	-21.14(-48.72%)
May 26, 2006	43.39	43.39	42.01	43.39	3,770	+1.35(+3.21%)
May 25, 2006	42.04	42.04	41.56	42.04	1,658	+0.85(+2.05%)
May 24, 2006	41.19	41.57	40.80	41.19	7,345	+0.22(+0.54%)
May 23, 2006	40.97	41.70	40.69	40.97	9,230	+0.79(+1.97%)
May 22, 2006	40.18	40.18	40.18	40.18	0	+0.00(+0.00%)
May 19, 2006	40.18	40.59	39.82	40.18	26,615	-1.45(-3.48%)
May 18, 2006	41.63	42.13	41.46	41.63	56,770	-1.00(-2.34%)
May 17, 2006	42.69	43.56	42.41	42.63	14,650	-0.06(-0.15%)
May 16, 2006	42.69	42.89	42.66	42.69	92,975	+0.22(+0.51%)
May 15, 2006	42.47	42.74	42.35	42.47	259,060	-2.45(-5.45%)
May 12, 2006	44.92	45.11	44.88	44.92	151,860	-1.33(-2.88%)
May 11, 2006	46.26	46.92	45.45	46.26	26,015	+0.85(+1.87%)
May 10, 2006	45.41	45.67	45.41	45.41	2,500	-0.84(-1.82%)
May 09, 2006	46.25	46.35	44.80	46.25	2,710	+2.62(+6.01%)
May 08, 2006	43.63	44.81	43.45	43.63	124,980	-0.65(-1.46%)
May 05, 2006	44.27	44.78	43.99	44.27	77,705	+0.30(+0.68%)
May 04, 2006	43.98	45.09	43.30	43.98	10,635	-0.11(-0.25%)
May 03, 2006	44.09	44.25	44.06	44.09	80,875	-0.02(-0.05%)
May 02, 2006	44.11	44.15	43.66	44.11	43,745	+1.05(+2.43%)
May 01, 2006	43.06	43.07	41.25	43.06	152,200	+1.04(+2.48%)
Apr 28, 2006	42.02	42.02	42.02	42.02	0	-0.91(-2.11%)
Apr 27, 2006	42.93	43.34	41.65	42.93	8,520	+0.22(+0.52%)
Apr 26, 2006	42.70	42.76	42.57	42.70	1,270	-0.38(-0.89%)
Apr 25, 2006	43.09	42.81	42.27	43.09	1,000	+0.00(+0.00%)
Apr 24, 2006	43.09	42.43	42.20	43.09	1,865	+0.00(+0.00%)
Apr 21, 2006	42.16	43.14	42.54	43.09	3,025	+0.92(+2.19%)
Apr 20, 2006	42.72	42.32	41.87	42.16	28,795	-0.55(-1.29%)
Apr 19, 2006	42.16	42.72	42.09	42.72	38,980	+0.56(+1.33%)
Apr 18, 2006	42.16	42.48	41.82	42.16	12,330	+0.34(+0.82%)
Apr 17, 2006	41.81	42.82	41.81	41.81	4,330	-0.43(-1.01%)
Apr 13, 2006	41.33	42.37	41.30	42.24	2,380	+0.91(+2.21%)
Apr 12, 2006	41.24	41.38	41.33	41.33	640	+0.08(+0.20%)
Apr 11, 2006	41.24	41.24	40.89	41.24	4,155	+0.06(+0.14%)
Apr 10, 2006	41.19	41.45	41.19	41.19	5,935	+0.29(+0.70%)
Apr 07, 2006	40.90	41.59	40.90	40.90	27,380	-1.41(-3.33%)
Apr 06, 2006	42.31	42.42	41.54	42.31	2,645	+0.68(+1.64%)
Apr 05, 2006	41.63	41.63	40.36	41.63	4,350	+1.46(+3.63%)
Apr 04, 2006	40.17	40.27	39.40	40.17	3,700	+1.55(+4.02%)

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.

Ensign Energy Services Inc (OP: ESVIF )

Historical Prices

Free News Feed