Ensign Energy Services Inc (OP: ESVIF )
1.665
+0.015
(+0.91%)
Streaming Delayed Price
Updated: 3:19 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jul 03, 2017 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 5.190 | 5.190 | 5.190 | 0 | +0.04(+0.80%) | |
| Jun 26, 2017 | 5.125 | 5.149 | 5.125 | 5.149 | 784 | +0.13(+2.57%) |
| Jun 23, 2017 | 5.029 | 5.029 | 5.020 | 5.020 | 2,000 | +0.19(+3.97%) |
| Jun 21, 2017 | 4.828 | 4.828 | 4.828 | 40 | -0.20(-3.93%) | |
| Jun 20, 2017 | 5.026 | 5.026 | 5.026 | 5.026 | 700 | -0.11(-2.09%) |
| Jun 19, 2017 | 5.133 | 5.133 | 5.133 | 5.133 | 200 | +0.03(+0.63%) |
| Jun 16, 2017 | 5.101 | 5.101 | 5.101 | 5.101 | 530 | -0.01(-0.16%) |
| Jun 15, 2017 | 5.109 | 5.109 | 5.109 | 5.109 | 200 | +0.03(+0.57%) |
| Jun 14, 2017 | 5.249 | 5.249 | 5.080 | 5.080 | 1,045 | -0.10(-1.93%) |
| Jun 12, 2017 | 5.180 | 5.180 | 5.180 | 0 | +0.08(+1.55%) | |
| Jun 08, 2017 | 5.101 | 5.101 | 5.101 | 1,282 | +0.12(+2.35%) | |
| Jun 07, 2017 | 5.092 | 5.092 | 4.979 | 4.984 | 6,719 | -0.07(-1.33%) |
| Jun 06, 2017 | 4.988 | 5.051 | 4.988 | 5.051 | 3,241 | +0.05(+1.07%) |
| Jun 02, 2017 | 4.998 | 4.998 | 4.998 | 1,900 | -0.26(-4.88%) |
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.
