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 (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 6.300 | 6.890 | 6.300 | 6.890 | 9,269 | +0.90(+15.03%) |
| Nov 29, 2016 | 5.900 | 6.001 | 5.900 | 5.990 | 585 | -0.24(-3.85%) |
| Nov 25, 2016 | 6.230 | 6.230 | 6.230 | 0 | -0.09(-1.42%) | |
| Nov 22, 2016 | 6.320 | 6.320 | 6.320 | 0 | +0.12(+1.89%) | |
| Nov 21, 2016 | 6.230 | 6.230 | 6.203 | 6.203 | 692 | +0.07(+1.21%) |
| Nov 17, 2016 | 6.129 | 6.129 | 6.129 | 20 | -0.15(-2.37%) | |
| Nov 16, 2016 | 6.210 | 6.309 | 6.210 | 6.278 | 4,240 | +0.22(+3.60%) |
| Nov 15, 2016 | 5.670 | 6.060 | 5.670 | 6.060 | 3,575 | +0.31(+5.39%) |
| Nov 10, 2016 | 5.750 | 5.750 | 5.750 | 0 | -0.08(-1.37%) | |
| Nov 09, 2016 | 5.830 | 5.830 | 5.830 | 5.830 | 15,142 | -0.28(-4.60%) |
| Nov 01, 2016 | 6.111 | 6.111 | 6.111 | 0 | +0.08(+1.34%) | |
| Oct 31, 2016 | 6.200 | 6.200 | 6.030 | 6.030 | 1,146 | -0.31(-4.89%) |
| Oct 26, 2016 | 6.340 | 6.340 | 6.340 | 25 | -0.06(-0.93%) | |
| Oct 25, 2016 | 6.680 | 6.680 | 6.399 | 6.399 | 16,374 | -0.45(-6.51%) |
| Oct 19, 2016 | 6.845 | 6.845 | 6.845 | 0 | +0.25(+3.73%) | |
| Oct 18, 2016 | 6.599 | 6.599 | 6.599 | 6.599 | 600 | +0.24(+3.83%) |
| Oct 17, 2016 | 6.356 | 6.356 | 6.356 | 6.356 | 1,451 | -0.08(-1.31%) |
| Oct 14, 2016 | 6.440 | 6.440 | 6.440 | 6.440 | 299 | +0.14(+2.28%) |
| Oct 13, 2016 | 6.230 | 6.306 | 6.230 | 6.296 | 3,307 | +0.05(+0.74%) |
| Oct 12, 2016 | 6.250 | 6.250 | 6.250 | 6.250 | 1,325 | +0.30(+5.04%) |
| Oct 06, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.28(+5.01%) | |
| Oct 03, 2016 | 5.666 | 5.666 | 5.666 | 102 | -0.11(-1.97%) | |
| Sep 30, 2016 | 5.730 | 5.780 | 5.730 | 5.780 | 428 | -0.24(-3.99%) |
| Sep 29, 2016 | 5.960 | 6.020 | 5.960 | 6.020 | 347 | +0.64(+11.90%) |
| Sep 28, 2016 | 5.380 | 5.380 | 5.380 | 5.380 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 5.380 | 5.380 | 5.380 | 5.380 | 229 | -0.25(-4.44%) |
| Sep 26, 2016 | 5.630 | 5.630 | 5.630 | 5.630 | 140 | -0.05(-0.92%) |
| Sep 22, 2016 | 5.682 | 5.682 | 5.682 | 80 | +0.05(+0.93%) | |
| Sep 21, 2016 | 5.570 | 5.650 | 5.570 | 5.630 | 4,925 | +0.10(+1.81%) |
| Sep 20, 2016 | 5.527 | 5.535 | 5.527 | 5.530 | 1,855 | -0.01(-0.18%) |
| Sep 19, 2016 | 5.570 | 5.570 | 5.540 | 5.540 | 5,171 | -0.31(-5.30%) |
| Sep 14, 2016 | 5.850 | 5.850 | 5.850 | 53 | -0.02(-0.34%) | |
| Sep 12, 2016 | 5.870 | 5.870 | 5.870 | 0 | -0.28(-4.55%) | |
| Sep 08, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.09(+1.55%) | |
| Sep 06, 2016 | 6.056 | 6.056 | 6.056 | 85 | +0.03(+0.44%) | |
| Sep 02, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.20(+3.40%) |
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.
