Ensign Energy Services Inc (OP: ESVIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jun 01, 2017 | 5.254 | 5.254 | 5.254 | 5.254 | 6,750 | +0.47(+9.74%) |
| 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%) |
| Mar 01, 2017 | 6.140 | 6.140 | 6.140 | 6.140 | 100 | -0.10(-1.60%) |
| Feb 24, 2017 | 6.240 | 6.240 | 6.240 | 40 | -0.05(-0.77%) | |
| Feb 22, 2017 | 6.288 | 6.288 | 6.288 | 97 | +0.00(+0.01%) | |
| Feb 21, 2017 | 6.270 | 6.288 | 6.270 | 6.288 | 8,316 | -0.10(-1.60%) |
| Feb 16, 2017 | 6.390 | 6.390 | 6.390 | 0 | -0.00(-0.02%) | |
| Feb 14, 2017 | 6.391 | 6.391 | 6.391 | 81 | +0.04(+0.65%) | |
| Feb 13, 2017 | 6.500 | 6.500 | 6.350 | 6.350 | 300 | -0.11(-1.73%) |
| Feb 10, 2017 | 6.494 | 6.519 | 6.462 | 6.462 | 3,317 | +0.09(+1.44%) |
| Feb 09, 2017 | 6.370 | 6.370 | 6.370 | 6.370 | 10,520 | -0.07(-1.09%) |
| Feb 08, 2017 | 6.211 | 6.440 | 6.211 | 6.440 | 17,800 | +0.09(+1.42%) |
| Feb 07, 2017 | 6.510 | 6.510 | 6.350 | 6.350 | 400 | -0.62(-8.90%) |
| Feb 06, 2017 | 7.181 | 7.181 | 6.970 | 6.970 | 3,555 | -0.01(-0.14%) |
| Feb 01, 2017 | 6.980 | 6.980 | 6.980 | 0 | +0.17(+2.48%) | |
| Jan 31, 2017 | 6.859 | 6.859 | 6.811 | 6.811 | 1,383 | -0.33(-4.61%) |
| Jan 26, 2017 | 7.140 | 7.140 | 7.140 | 0 | -0.20(-2.72%) | |
| Jan 25, 2017 | 7.320 | 7.340 | 7.320 | 7.340 | 239 | +0.45(+6.58%) |
| Jan 23, 2017 | 6.887 | 6.887 | 6.887 | 90 | +0.14(+2.03%) | |
| Jan 18, 2017 | 6.750 | 6.750 | 6.750 | 5,600 | -0.48(-6.63%) | |
| Jan 13, 2017 | 7.229 | 7.229 | 7.229 | 5,500 | +0.07(+0.94%) | |
| Jan 11, 2017 | 7.162 | 7.162 | 7.162 | 45 | -0.03(-0.39%) | |
| Jan 10, 2017 | 7.190 | 7.190 | 7.190 | 7.190 | 500 | -0.07(-0.96%) |
| Jan 09, 2017 | 7.260 | 7.260 | 7.260 | 7.260 | 2,321 | +0.02(+0.27%) |
| Jan 05, 2017 | 7.240 | 7.240 | 7.240 | 117 | +0.24(+3.46%) | |
| Jan 03, 2017 | 6.998 | 6.998 | 6.998 | 89 | -0.03(-0.45%) | |
| Dec 30, 2016 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
| Dec 28, 2016 | 7.000 | 7.000 | 7.000 | 243 | +0.35(+5.26%) | |
| Dec 27, 2016 | 6.650 | 6.650 | 6.650 | 6.650 | 981 | -0.37(-5.22%) |
| Dec 22, 2016 | 7.016 | 7.016 | 7.016 | 0 | -0.31(-4.26%) | |
| Dec 21, 2016 | 7.328 | 7.328 | 7.328 | 7.328 | 224 | +0.17(+2.35%) |
| Dec 20, 2016 | 7.151 | 7.237 | 7.016 | 7.160 | 18,567 | +0.10(+1.39%) |
| Dec 19, 2016 | 7.150 | 7.150 | 7.062 | 7.062 | 650 | -0.16(-2.19%) |
| Dec 16, 2016 | 7.220 | 7.220 | 7.220 | 7.220 | 160 | +0.17(+2.41%) |
| Dec 15, 2016 | 7.050 | 7.050 | 7.050 | 7.050 | 10,801 | -0.16(-2.15%) |
| Dec 14, 2016 | 7.060 | 7.205 | 7.060 | 7.205 | 420 | -0.20(-2.64%) |
| Dec 12, 2016 | 7.400 | 7.400 | 7.400 | 157 | +0.17(+2.38%) | |
| Dec 09, 2016 | 7.228 | 7.228 | 7.228 | 7.228 | 105 | +0.07(+0.95%) |
| Dec 08, 2016 | 7.160 | 7.160 | 7.160 | 7.160 | 410 | +0.02(+0.28%) |
| Dec 07, 2016 | 7.103 | 7.140 | 7.103 | 7.140 | 1,085 | -0.02(-0.33%) |
| Dec 06, 2016 | 7.150 | 7.171 | 7.150 | 7.164 | 1,752 | +0.00(+0.05%) |
| Dec 05, 2016 | 7.254 | 7.254 | 7.130 | 7.160 | 1,062 | +0.12(+1.69%) |
| Dec 02, 2016 | 7.130 | 7.130 | 7.041 | 7.041 | 1,255 | +0.14(+2.04%) |
| Dec 01, 2016 | 6.900 | 7.125 | 6.900 | 6.900 | 2,745 | +0.01(+0.15%) |
| 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%) | |
| Sep 01, 2016 | 5.835 | 5.835 | 5.832 | 5.832 | 404 | -0.03(-0.54%) |
| Aug 30, 2016 | 5.863 | 5.863 | 5.863 | 85 | -0.01(-0.11%) | |
| Aug 29, 2016 | 5.840 | 5.870 | 5.840 | 5.870 | 1,030 | -0.13(-2.17%) |
| Aug 26, 2016 | 5.960 | 6.000 | 5.960 | 6.000 | 917 | +0.12(+2.04%) |
| Aug 25, 2016 | 5.894 | 5.894 | 5.880 | 5.880 | 5,235 | -0.06(-0.96%) |
| Aug 24, 2016 | 5.960 | 5.960 | 5.897 | 5.937 | 19,345 | -0.01(-0.22%) |
| Aug 23, 2016 | 5.872 | 5.950 | 5.872 | 5.950 | 10,391 | -0.08(-1.33%) |
| Aug 18, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.21(+3.61%) | |
| Aug 17, 2016 | 5.820 | 5.820 | 5.820 | 5.820 | 137 | -0.08(-1.36%) |
| Aug 16, 2016 | 5.890 | 5.900 | 5.890 | 5.900 | 2,000 | +0.38(+6.86%) |
| Aug 12, 2016 | 5.521 | 5.521 | 5.521 | 0 | +0.01(+0.19%) | |
| Aug 11, 2016 | 5.552 | 5.552 | 5.511 | 5.511 | 27,690 | -0.10(-1.77%) |
| Aug 10, 2016 | 5.678 | 5.678 | 5.610 | 5.610 | 1,333 | -0.02(-0.43%) |
| Aug 09, 2016 | 5.860 | 5.860 | 5.634 | 5.634 | 428 | -0.04(-0.63%) |
| Aug 08, 2016 | 5.670 | 5.670 | 5.670 | 5.670 | 463 | +0.19(+3.47%) |
| Aug 05, 2016 | 5.479 | 5.480 | 5.479 | 5.480 | 593 | +0.05(+0.92%) |
| Aug 03, 2016 | 5.430 | 5.430 | 5.430 | 0 | +0.20(+3.79%) | |
| Aug 02, 2016 | 5.220 | 5.235 | 5.220 | 5.231 | 7,060 | -0.19(-3.48%) |
| Aug 01, 2016 | 5.420 | 5.420 | 5.420 | 5.420 | 100 | -0.07(-1.24%) |
| Jul 29, 2016 | 5.420 | 5.488 | 5.420 | 5.488 | 477 | +0.13(+2.37%) |
| Jul 27, 2016 | 5.361 | 5.361 | 5.361 | 42 | -0.18(-3.23%) | |
| Jul 26, 2016 | 5.540 | 5.540 | 5.540 | 5.540 | 215 | -0.13(-2.29%) |
| Jul 22, 2016 | 5.670 | 5.670 | 5.670 | 0 | +0.06(+1.02%) | |
| Jul 19, 2016 | 5.613 | 5.613 | 5.613 | 30 | -0.21(-3.56%) | |
| Jul 18, 2016 | 5.702 | 5.820 | 5.685 | 5.820 | 645 | +0.07(+1.27%) |
| Jul 15, 2016 | 5.747 | 5.747 | 5.747 | 5.747 | 188 | -0.01(-0.23%) |
| Jul 14, 2016 | 5.790 | 5.790 | 5.760 | 5.760 | 1,800 | -0.07(-1.22%) |
| Jul 13, 2016 | 5.904 | 5.904 | 5.831 | 5.831 | 685 | +0.02(+0.29%) |
| Jul 12, 2016 | 5.814 | 5.814 | 5.814 | 5.814 | 2,416 | +0.22(+4.01%) |
| Jul 07, 2016 | 5.590 | 5.590 | 5.590 | 30 | +0.20(+3.71%) |
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.
