Ensign Energy Services Inc (OP: ESVIF )
1.758
+0.038
(+2.21%)
Streaming Delayed Price
Updated: 3:43 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 4.620 | 4.788 | 4.620 | 4.788 | 5,757 | -0.36(-7.03%) |
| May 25, 2017 | 5.150 | 5.150 | 5.150 | 3,288 | -0.15(-2.83%) | |
| May 24, 2017 | 5.390 | 5.390 | 5.300 | 5.300 | 4,016 | -0.09(-1.71%) |
| May 23, 2017 | 5.370 | 5.392 | 5.365 | 5.392 | 7,456 | -0.08(-1.42%) |
| May 19, 2017 | 5.470 | 5.470 | 5.470 | 0 | +0.29(+5.58%) | |
| May 18, 2017 | 5.140 | 5.181 | 5.140 | 5.181 | 890 | -0.10(-1.98%) |
| May 17, 2017 | 5.286 | 5.286 | 5.286 | 5.286 | 765 | -0.04(-0.84%) |
| May 16, 2017 | 5.350 | 5.379 | 5.330 | 5.330 | 1,521 | +0.04(+0.77%) |
| May 15, 2017 | 5.250 | 5.290 | 5.250 | 5.290 | 1,224 | +0.06(+1.06%) |
| May 12, 2017 | 5.234 | 5.234 | 5.234 | 5.234 | 100 | -0.09(-1.61%) |
| May 11, 2017 | 5.320 | 5.320 | 5.320 | 5.320 | 4,941 | -0.23(-4.23%) |
| May 10, 2017 | 5.555 | 5.555 | 5.555 | 5.555 | 1,000 | +0.06(+1.07%) |
| May 09, 2017 | 5.496 | 5.496 | 5.496 | 5.496 | 770 | -0.15(-2.62%) |
| May 08, 2017 | 5.540 | 5.644 | 5.540 | 5.644 | 370 | -0.06(-0.98%) |
| May 05, 2017 | 5.700 | 5.700 | 5.700 | 5.700 | 165 | +0.29(+5.41%) |
| May 04, 2017 | 5.408 | 5.408 | 5.408 | 5.408 | 1,000 | -0.09(-1.70%) |
| May 03, 2017 | 5.501 | 5.501 | 5.501 | 5.501 | 103 | -0.02(-0.29%) |
| May 02, 2017 | 5.463 | 5.517 | 5.463 | 5.517 | 1,538 | +0.03(+0.63%) |
| May 01, 2017 | 5.581 | 5.581 | 5.483 | 5.483 | 690 | -0.35(-5.95%) |
| Apr 26, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.03(+0.50%) | |
| Apr 21, 2017 | 5.801 | 5.801 | 5.801 | 85 | +0.00(+0.02%) | |
| Apr 20, 2017 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 | -0.12(-1.96%) |
| Apr 17, 2017 | 5.916 | 5.916 | 5.916 | 165 | -0.24(-3.82%) | |
| Apr 11, 2017 | 6.151 | 6.151 | 6.151 | 0 | +0.03(+0.51%) | |
| Apr 10, 2017 | 6.120 | 6.120 | 6.120 | 6.120 | 150 | +0.15(+2.47%) |
| Apr 07, 2017 | 5.972 | 5.972 | 5.972 | 5.972 | 173 | -0.03(-0.45%) |
| Apr 06, 2017 | 5.999 | 5.999 | 5.999 | 5.999 | 614 | +0.08(+1.33%) |
| Apr 05, 2017 | 5.920 | 5.920 | 5.920 | 5.920 | 46,020 | -0.03(-0.51%) |
| Mar 30, 2017 | 5.950 | 5.950 | 5.950 | 23 | +0.10(+1.73%) | |
| Mar 29, 2017 | 5.846 | 5.849 | 5.846 | 5.849 | 1,000 | +0.19(+3.39%) |
| Mar 27, 2017 | 5.657 | 5.657 | 5.657 | 0 | -0.14(-2.46%) | |
| Mar 23, 2017 | 5.800 | 5.800 | 5.800 | 3,800 | +0.09(+1.58%) | |
| Mar 22, 2017 | 5.610 | 5.710 | 5.610 | 5.710 | 378 | -0.38(-6.24%) |
| Mar 17, 2017 | 6.090 | 6.090 | 6.090 | 0 | +0.05(+0.91%) | |
| Mar 14, 2017 | 6.035 | 6.035 | 6.035 | 2,430 | -0.01(-0.24%) | |
| Mar 13, 2017 | 6.040 | 6.080 | 6.040 | 6.050 | 5,554 | +0.01(+0.17%) |
| Mar 10, 2017 | 5.906 | 6.080 | 5.906 | 6.040 | 5,450 | +0.24(+4.21%) |
| Mar 09, 2017 | 5.796 | 5.796 | 5.796 | 5.796 | 385 | +0.01(+0.20%) |
| Mar 08, 2017 | 5.871 | 5.871 | 5.784 | 5.784 | 1,109 | -0.07(-1.12%) |
| Mar 07, 2017 | 5.880 | 5.880 | 5.850 | 5.850 | 6,572 | +0.14(+2.45%) |
| Mar 06, 2017 | 5.890 | 5.890 | 5.710 | 5.710 | 480 | -0.44(-7.11%) |
| Mar 03, 2017 | 6.147 | 6.147 | 6.147 | 6.147 | 600 | +0.03(+0.44%) |
| Mar 02, 2017 | 6.120 | 6.120 | 6.120 | 6.120 | 145 | -0.02(-0.33%) |
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.
