Ensign Energy Services Inc (OP: ESVIF )
1.782
-0.046
(-2.54%)
Streaming Delayed Price
Updated: 11:00 AM EDT, Apr 24, 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%) |
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.
