Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.77	19.85	19.74	19.83	4,881	+0.39(+2.02%)
Jun 29, 2011	19.27	19.45	19.27	19.44	4,655	+0.29(+1.50%)
Jun 28, 2011	19.17	19.17	19.06	19.15	6,770	+0.88(+4.82%)
Jun 27, 2011	18.10	18.27	18.10	18.27	2,715	+0.15(+0.83%)
Jun 24, 2011	18.26	18.26	18.08	18.12	15,255	-0.20(-1.09%)
Jun 23, 2011	18.05	18.32	18.03	18.32	15,555	-0.25(-1.35%)
Jun 22, 2011	18.09	18.75	18.09	18.57	14,830	+0.79(+4.44%)
Jun 21, 2011	17.45	17.78	17.45	17.78	8,240	+0.55(+3.19%)
Jun 20, 2011	17.29	17.29	17.23	17.23	8,055	-0.14(-0.81%)
Jun 17, 2011	17.91	17.92	17.37	17.37	1,695	-0.65(-3.61%)
Jun 16, 2011	17.73	18.02	17.73	18.02	1,470	+0.19(+1.07%)
Jun 15, 2011	18.36	18.43	17.83	17.83	2,925	-0.58(-3.15%)
Jun 14, 2011	18.17	18.57	18.17	18.41	4,600	+0.91(+5.18%)
Jun 13, 2011	17.76	17.80	17.50	17.50	4,245	-0.48(-2.65%)
Jun 10, 2011	18.00	18.09	17.94	17.98	4,720	-0.54(-2.92%)
Jun 09, 2011	18.77	18.77	18.52	18.52	13,335	-0.27(-1.44%)
Jun 08, 2011	18.58	18.83	18.58	18.79	13,790	-0.05(-0.28%)
Jun 07, 2011	18.71	18.89	18.64	18.84	11,180	+0.18(+0.94%)
Jun 06, 2011	18.97	19.03	18.67	18.67	7,905	+0.07(+0.35%)
Jun 03, 2011	18.75	18.75	18.53	18.60	8,693	-0.88(-4.52%)
May 24, 2011	19.29	19.56	19.25	19.48	4,240	+0.34(+1.78%)
May 23, 2011	19.14	19.14	19.14	19.14	145	-0.42(-2.15%)
May 20, 2011	19.34	19.62	19.34	19.56	2,380	+0.21(+1.10%)
May 19, 2011	19.33	19.44	19.33	19.35	6,960	+0.07(+0.35%)
May 18, 2011	19.10	19.28	19.08	19.28	14,715	+0.17(+0.89%)
May 17, 2011	18.82	19.18	18.82	19.11	8,640	+0.21(+1.11%)
May 16, 2011	18.85	19.24	18.85	18.90	14,414	-0.16(-0.84%)
May 13, 2011	19.19	19.19	18.96	19.06	11,520	-0.02(-0.10%)
May 12, 2011	18.83	19.08	18.83	19.08	14,007	+0.07(+0.37%)
May 11, 2011	19.21	19.46	18.96	19.01	4,045	-0.23(-1.20%)
May 10, 2011	18.97	19.24	18.97	19.24	1,800	+0.70(+3.78%)
May 09, 2011	18.22	18.54	18.20	18.54	4,354	+0.96(+5.45%)
May 06, 2011	18.04	18.21	17.45	17.58	66,990	+0.19(+1.10%)
May 05, 2011	17.95	17.95	17.39	17.39	2,260	-1.00(-5.46%)
May 04, 2011	18.49	18.49	18.29	18.39	13,452	-0.53(-2.78%)
May 03, 2011	18.96	19.30	18.92	18.92	4,468	-0.24(-1.27%)
May 02, 2011	19.16	19.16	19.16	19.16	59,435	-0.18(-0.91%)
Apr 29, 2011	19.24	19.43	19.18	19.34	8,845	+0.07(+0.34%)
Apr 28, 2011	19.28	19.33	19.20	19.27	8,695	-0.01(-0.03%)
Apr 27, 2011	19.33	19.33	18.91	19.28	12,530	-0.13(-0.66%)
Apr 26, 2011	19.49	19.49	19.38	19.41	8,530	+0.12(+0.60%)
Apr 25, 2011	18.92	19.34	18.92	19.29	15,930	+0.29(+1.54%)
Apr 21, 2011	19.04	19.04	18.92	19.00	8,130	-0.03(-0.16%)
Apr 20, 2011	19.09	19.16	18.93	19.03	33,934	+0.36(+1.93%)
Apr 19, 2011	18.67	18.67	18.60	18.67	8,180	+0.21(+1.14%)
Apr 18, 2011	18.72	18.72	18.43	18.46	2,450	-0.61(-3.22%)
Apr 15, 2011	18.95	19.07	18.92	19.07	8,350	+0.42(+2.28%)
Apr 14, 2011	18.67	18.68	18.42	18.65	7,050	-0.16(-0.84%)
Apr 13, 2011	18.93	18.93	18.72	18.81	7,840	+0.26(+1.39%)
Apr 12, 2011	18.84	18.85	18.30	18.55	8,240	-0.73(-3.79%)
Apr 11, 2011	19.39	19.46	19.27	19.28	25,310	-0.14(-0.72%)
Apr 08, 2011	19.66	19.66	19.35	19.42	13,680	+0.10(+0.52%)
Apr 07, 2011	19.23	19.42	19.10	19.32	15,780	+0.18(+0.96%)
Apr 06, 2011	19.22	19.22	19.11	19.14	2,243	-0.01(-0.07%)
Apr 05, 2011	19.16	19.20	19.15	19.15	7,615	+0.04(+0.21%)
Apr 04, 2011	19.35	19.35	19.11	19.11	2,250	-0.38(-1.95%)
Apr 01, 2011	19.00	19.50	19.00	19.49	8,850	+0.62(+3.29%)
Mar 31, 2011	18.74	18.87	18.73	18.87	3,468	+0.62(+3.37%)
Mar 30, 2011	18.25	18.25	18.25	18.25	5,685	+0.68(+3.87%)
Mar 29, 2011	17.40	17.58	17.36	17.58	3,287	-0.16(-0.93%)
Mar 28, 2011	17.70	17.85	17.67	17.74	2,598	-0.03(-0.17%)
Mar 25, 2011	17.47	18.00	17.47	17.77	2,520	+0.34(+1.96%)
Mar 24, 2011	17.42	17.56	17.28	17.43	7,895	+0.07(+0.41%)
Mar 23, 2011	16.94	17.51	16.94	17.36	13,560	+0.33(+1.94%)
Mar 22, 2011	17.11	17.11	16.98	17.03	7,085	-0.20(-1.19%)
Mar 21, 2011	17.19	17.23	17.12	17.23	19,320	+0.65(+3.94%)
Mar 18, 2011	17.23	17.23	16.58	16.58	4,225	-0.57(-3.32%)
Mar 17, 2011	17.25	17.25	17.11	17.15	3,010	+0.78(+4.76%)
Mar 16, 2011	16.24	16.37	16.16	16.37	1,290	+0.02(+0.10%)
Mar 15, 2011	15.89	16.52	15.89	16.35	1,463	+0.01(+0.09%)
Mar 14, 2011	16.54	16.55	16.34	16.34	1,035	-0.24(-1.45%)
Mar 11, 2011	15.93	16.58	15.93	16.58	8,361	+0.20(+1.22%)
Mar 10, 2011	16.13	16.40	16.13	16.38	7,690	-0.17(-1.03%)
Mar 09, 2011	16.55	16.75	16.50	16.55	12,800	-0.54(-3.16%)
Mar 08, 2011	17.29	17.32	17.05	17.09	7,920	-0.24(-1.38%)
Mar 07, 2011	17.33	17.38	17.21	17.33	9,730	-0.08(-0.47%)
Mar 04, 2011	17.19	17.41	17.19	17.41	7,934	+0.40(+2.35%)
Mar 03, 2011	16.91	17.04	16.66	17.01	12,950	-0.12(-0.68%)
Mar 02, 2011	16.89	17.13	16.89	17.13	12,437	+0.19(+1.11%)
Mar 01, 2011	17.20	17.22	16.88	16.94	1,480	-0.27(-1.55%)
Feb 28, 2011	17.12	17.41	17.10	17.21	16,790	+0.20(+1.15%)
Feb 25, 2011	16.95	17.05	16.95	17.01	9,655	+0.07(+0.41%)
Feb 24, 2011	16.93	17.09	16.93	16.94	13,220	-0.23(-1.34%)
Feb 23, 2011	17.31	17.32	17.06	17.17	18,550	-0.33(-1.89%)
Feb 22, 2011	17.73	17.79	17.49	17.50	3,700	-0.26(-1.46%)
Feb 18, 2011	17.80	17.81	17.66	17.76	1,757	-0.13(-0.73%)
Feb 17, 2011	17.74	17.98	17.65	17.89	37,490	+0.35(+1.97%)
Feb 16, 2011	17.50	17.65	17.46	17.55	11,340	+0.36(+2.07%)
Feb 15, 2011	17.22	17.29	17.07	17.19	7,716	-0.12(-0.69%)
Feb 14, 2011	16.81	17.31	16.81	17.31	20,582	+0.62(+3.71%)
Feb 11, 2011	15.90	16.69	15.90	16.69	7,695	+1.27(+8.20%)
Feb 10, 2011	15.38	15.51	15.38	15.43	6,940	-0.12(-0.80%)
Feb 09, 2011	16.03	16.03	15.55	15.55	11,740	-0.49(-3.05%)
Feb 08, 2011	16.04	16.09	16.00	16.04	2,660	-0.05(-0.31%)
Feb 07, 2011	15.99	16.17	15.99	16.09	9,620	+0.20(+1.23%)
Feb 04, 2011	15.98	15.98	15.77	15.89	8,720	-0.00(-0.01%)
Feb 03, 2011	15.76	15.90	15.70	15.90	9,645	-0.27(-1.65%)
Feb 02, 2011	16.54	16.54	16.09	16.16	12,010	-0.36(-2.20%)
Feb 01, 2011	16.28	16.53	16.23	16.53	3,795	+0.42(+2.59%)
Jan 31, 2011	15.88	16.25	15.88	16.11	8,970	+0.57(+3.67%)
Jan 28, 2011	15.95	15.95	15.41	15.54	3,130	-0.74(-4.55%)
Jan 27, 2011	16.10	16.28	16.08	16.28	2,418	+0.03(+0.19%)
Jan 26, 2011	15.79	16.25	15.79	16.25	8,615	+0.52(+3.30%)
Jan 25, 2011	15.84	15.84	15.68	15.73	3,285	-0.08(-0.51%)
Jan 24, 2011	15.48	15.81	15.48	15.81	8,430	+0.22(+1.41%)
Jan 21, 2011	15.25	15.68	15.25	15.59	1,730	+0.35(+2.30%)
Jan 20, 2011	15.09	15.26	15.08	15.24	4,000	-0.08(-0.52%)
Jan 19, 2011	15.45	15.45	15.32	15.32	980	+0.02(+0.13%)
Jan 18, 2011	15.29	15.37	15.29	15.30	15,040	-0.11(-0.71%)
Jan 14, 2011	15.27	15.41	15.24	15.41	2,065	+0.08(+0.53%)
Jan 13, 2011	15.43	15.43	15.27	15.33	3,815	-0.13(-0.84%)
Jan 12, 2011	15.42	15.46	15.38	15.46	1,865	-0.09(-0.59%)
Jan 11, 2011	15.58	15.61	15.55	15.55	4,310	+0.42(+2.77%)
Jan 10, 2011	15.24	15.24	15.06	15.13	2,720	-0.07(-0.47%)
Jan 07, 2011	15.34	15.34	15.13	15.20	1,800	-0.05(-0.32%)
Jan 06, 2011	15.26	15.30	15.17	15.25	3,940	+0.03(+0.23%)
Jan 05, 2011	15.01	15.26	15.01	15.22	24,975	+0.10(+0.69%)
Jan 04, 2011	15.31	15.31	15.05	15.11	20,985	-0.15(-0.97%)
Dec 31, 2010		15.26	15.26	15.26	0	+0.03(+0.17%)
Dec 30, 2010	15.28	15.28	13.00	15.23	13,050	-0.11(-0.73%)
Dec 29, 2010	15.36	15.37	15.28	15.35	14,800	+2.35(+18.05%)
Dec 23, 2010		13.00	13.00	13.00	0	-2.05(-13.63%)
Dec 22, 2010	14.68	15.10	14.68	15.05	19,500	+0.44(+3.03%)
Dec 21, 2010	14.58	14.65	14.57	14.61	13,800	+0.06(+0.42%)
Dec 20, 2010	14.45	14.57	14.41	14.55	13,400	+0.03(+0.18%)
Dec 17, 2010	14.51	14.52	14.39	14.52	11,350	+0.00(+0.02%)
Dec 16, 2010	14.67	14.67	14.51	14.52	12,575	-0.21(-1.43%)
Dec 15, 2010	14.74	14.95	14.63	14.73	16,240	-0.05(-0.37%)
Dec 14, 2010	14.78	14.79	14.73	14.79	2,750	+0.41(+2.86%)
Dec 13, 2010	14.21	14.65	14.21	14.37	32,125	+0.42(+3.01%)
Dec 10, 2010	13.85	13.95	13.85	13.95	11,250	+0.10(+0.75%)
Dec 09, 2010	13.98	13.98	13.82	13.85	10,655	+0.03(+0.19%)
Dec 08, 2010	13.87	13.87	13.82	13.83	14,500	+0.05(+0.36%)
Dec 07, 2010	13.97	13.97	13.73	13.78	8,900	-0.24(-1.70%)
Dec 06, 2010	13.77	14.08	13.77	14.01	48,670	+0.26(+1.91%)
Dec 03, 2010	13.64	13.76	13.61	13.75	8,505	+0.05(+0.34%)
Dec 02, 2010	13.55	13.79	13.55	13.70	9,765	+0.37(+2.79%)
Dec 01, 2010	13.00	13.33	12.95	13.33	10,300	+0.56(+4.41%)
Nov 30, 2010	12.81	12.91	12.57	12.77	71,183	-0.18(-1.36%)
Nov 29, 2010	12.58	12.95	12.58	12.95	13,000	+0.27(+2.11%)
Nov 26, 2010	12.69	12.69	12.57	12.68	105,508	+0.18(+1.45%)
Nov 24, 2010	12.43	12.50	12.50	12.50	30,305	+0.30(+2.45%)
Nov 23, 2010	12.24	12.24	12.09	12.20	14,260	-0.17(-1.34%)
Nov 22, 2010	12.22	12.36	12.22	12.36	32,100	-0.00(-0.02%)
Nov 19, 2010	12.23	12.40	12.23	12.37	22,720	+0.09(+0.75%)
Nov 18, 2010	12.20	12.27	12.12	12.27	7,200	+0.25(+2.04%)
Nov 17, 2010	11.96	12.09	11.93	12.03	21,450	+0.16(+1.38%)
Nov 16, 2010	12.10	12.10	11.86	11.86	7,595	-0.43(-3.48%)
Nov 15, 2010	12.36	12.45	12.29	12.29	11,115	-0.05(-0.40%)
Nov 12, 2010	12.47	12.47	12.30	12.34	5,800	-0.23(-1.83%)
Nov 11, 2010	12.44	12.57	12.42	12.57	5,200	-0.04(-0.28%)
Nov 10, 2010	12.49	12.62	12.46	12.60	226,400	+0.17(+1.38%)
Nov 09, 2010	12.79	12.79	12.37	12.43	83,100	-0.21(-1.68%)
Nov 08, 2010	12.88	12.88	12.58	12.65	12,800	-0.27(-2.12%)
Nov 05, 2010	12.58	12.92	12.58	12.92	13,600	-0.00(-0.01%)
Nov 04, 2010	12.79	12.92	12.79	12.92	11,745	+0.25(+1.95%)
Nov 03, 2010	12.65	12.70	12.57	12.67	11,700	-0.08(-0.66%)
Nov 02, 2010	12.54	12.76	12.54	12.76	7,300	+0.33(+2.68%)
Nov 01, 2010	12.51	12.52	12.37	12.43	2,650	+0.05(+0.40%)
Oct 29, 2010	12.40	12.40	12.34	12.38	10,800	+0.08(+0.64%)
Oct 28, 2010	12.25	12.34	12.25	12.30	9,900	+0.10(+0.79%)
Oct 27, 2010	12.28	12.30	12.15	12.20	8,550	-0.47(-3.69%)
Oct 25, 2010	12.75	12.77	12.64	12.67	10,500	+0.07(+0.55%)
Oct 22, 2010	12.57	12.63	12.53	12.60	2,200	-0.00(-0.02%)
Oct 21, 2010	12.66	12.79	12.60	12.60	4,300	-0.14(-1.08%)
Oct 20, 2010	12.44	12.77	12.43	12.74	1,715	+0.33(+2.63%)
Oct 19, 2010	12.56	12.59	12.41	12.41	5,300	-0.34(-2.68%)
Oct 18, 2010	12.69	12.75	12.64	12.75	7,750	+0.03(+0.20%)
Oct 15, 2010	12.82	12.85	12.73	12.73	8,600	-0.16(-1.25%)
Oct 14, 2010	13.03	13.03	12.88	12.89	3,600	+0.09(+0.67%)
Oct 13, 2010	12.77	12.80	12.73	12.80	9,000	+0.04(+0.34%)
Oct 12, 2010	12.58	12.78	12.58	12.76	14,735	+0.19(+1.48%)
Oct 08, 2010		12.57	12.57	12.57	0	-0.02(-0.19%)
Oct 07, 2010	12.60	12.63	12.60	12.60	16,600	-0.02(-0.17%)
Oct 06, 2010	12.63	12.74	12.62	12.62	13,200	-0.02(-0.17%)
Oct 05, 2010	12.64	12.64	12.61	12.64	13,300	+0.15(+1.23%)
Oct 04, 2010	12.58	12.58	12.46	12.49	7,500	-0.26(-2.04%)
Oct 01, 2010	12.62	12.75	12.62	12.75	14,800	+0.42(+3.43%)
Sep 30, 2010	12.16	12.33	12.11	12.33	13,000	+0.23(+1.93%)
Sep 29, 2010	11.85	12.10	11.85	12.09	12,375	+0.23(+1.94%)
Sep 28, 2010	11.83	11.92	11.83	11.86	15,400	+0.01(+0.10%)
Sep 27, 2010	11.81	11.90	11.75	11.85	7,377	+0.01(+0.12%)
Sep 24, 2010	11.76	11.88	11.76	11.83	6,275	+0.12(+0.99%)
Sep 23, 2010	11.73	11.78	11.72	11.72	5,345	-0.14(-1.19%)
Sep 22, 2010	11.84	11.86	11.76	11.86	8,494	+0.13(+1.13%)
Sep 21, 2010	11.76	11.76	11.73	11.73	5,200	-0.27(-2.28%)
Sep 20, 2010	11.81	12.00	11.81	12.00	5,665	+0.26(+2.19%)
Sep 17, 2010	11.91	11.99	11.74	11.74	3,500	-0.31(-2.58%)
Sep 15, 2010	11.96	12.12	11.96	12.05	8,085	+0.14(+1.16%)
Sep 14, 2010	11.72	11.92	11.72	11.92	18,080	+0.36(+3.11%)
Sep 13, 2010	11.32	11.56	11.32	11.56	7,220	+0.29(+2.59%)
Sep 10, 2010	11.25	11.27	11.16	11.27	2,665	+0.03(+0.22%)
Sep 09, 2010	11.34	11.34	11.18	11.24	3,795	+0.05(+0.48%)
Sep 08, 2010	11.39	11.39	11.19	11.19	8,910	+0.04(+0.33%)
Sep 07, 2010	11.13	11.16	11.06	11.15	49,300	-0.10(-0.88%)
Sep 03, 2010	11.26	11.26	11.20	11.25	2,285	+0.13(+1.14%)
Sep 02, 2010	11.15	11.15	11.09	11.12	2,410	+0.02(+0.16%)
Sep 01, 2010	11.05	11.10	11.00	11.10	3,975	+0.23(+2.09%)
Aug 31, 2010	10.87	10.93	10.85	10.88	13,065	-0.11(-1.01%)
Aug 30, 2010	11.09	11.11	10.99	10.99	7,870	-0.11(-1.00%)
Aug 27, 2010	10.98	11.15	10.83	11.10	7,255	-0.01(-0.12%)
Aug 26, 2010	11.05	11.11	11.05	11.11	6,600	+0.04(+0.36%)
Aug 25, 2010	11.05	11.07	11.05	11.07	2,000	-0.12(-1.04%)
Aug 24, 2010	11.23	11.23	11.19	11.19	200	-0.16(-1.45%)
Aug 23, 2010	11.41	11.42	11.33	11.35	2,480	-0.08(-0.66%)
Aug 20, 2010	11.25	11.43	11.25	11.43	5,700	+0.06(+0.54%)
Aug 19, 2010	11.40	11.42	11.30	11.36	800	-0.16(-1.35%)
Aug 18, 2010	11.49	11.58	11.49	11.52	1,740	-0.02(-0.16%)
Aug 17, 2010	11.66	11.66	11.54	11.54	8,078	+0.08(+0.73%)
Aug 16, 2010	11.48	11.48	11.31	11.46	7,725	-0.10(-0.86%)
Aug 13, 2010	11.56	11.59	11.54	11.55	5,487	-0.05(-0.43%)
Aug 12, 2010	11.48	11.64	11.48	11.60	12,930	-0.05(-0.46%)
Aug 11, 2010	11.72	11.72	11.65	11.66	7,390	-0.41(-3.42%)
Aug 10, 2010	11.94	12.07	11.94	12.07	32,070	-0.05(-0.39%)
Aug 09, 2010	12.27	12.34	12.11	12.12	7,895	-0.21(-1.66%)
Aug 06, 2010	12.51	12.51	12.32	12.32	12,835	-0.19(-1.48%)
Aug 05, 2010	12.62	12.62	12.51	12.51	2,605	-0.09(-0.71%)
Aug 04, 2010	12.51	12.60	12.50	12.60	15,335	+0.03(+0.26%)
Aug 03, 2010	12.43	12.65	12.37	12.56	3,210	+0.15(+1.23%)
Jul 30, 2010		12.41	12.41	12.41	0	+0.02(+0.20%)
Jul 29, 2010	12.49	12.49	12.38	12.39	2,254	+0.05(+0.39%)
Jul 28, 2010	12.38	12.38	12.18	12.34	13,745	-0.15(-1.21%)
Jul 27, 2010	12.44	12.53	12.44	12.49	7,110	-0.12(-0.92%)
Jul 26, 2010	12.51	12.61	12.51	12.61	2,390	-0.05(-0.37%)
Jul 23, 2010	12.41	12.65	12.41	12.65	8,005	+0.24(+1.95%)
Jul 22, 2010	12.38	12.41	12.23	12.41	11,475	+0.24(+1.96%)
Jul 21, 2010	12.27	12.38	12.17	12.17	11,780	-0.08(-0.64%)
Jul 20, 2010	11.96	12.25	11.96	12.25	6,142	+0.45(+3.84%)
Jul 19, 2010	11.87	11.89	11.75	11.80	6,420	+0.16(+1.41%)
Jul 16, 2010	11.85	11.85	11.63	11.63	10,025	-0.55(-4.49%)
Jul 15, 2010	12.04	12.18	11.98	12.18	15,065	-0.01(-0.08%)
Jul 14, 2010	12.19	12.27	12.19	12.19	15,250	-0.07(-0.58%)
Jul 13, 2010	12.23	12.31	12.23	12.26	10,800	+0.13(+1.07%)
Jul 12, 2010	12.12	12.13	12.09	12.13	15,900	-0.08(-0.64%)
Jul 09, 2010	12.23	12.23	12.15	12.21	7,404	+0.12(+0.98%)
Jul 08, 2010	12.17	12.18	12.09	12.09	8,345	+0.09(+0.71%)
Jul 07, 2010	11.75	12.01	11.75	12.01	8,295	+0.22(+1.86%)
Jul 06, 2010	11.93	11.94	11.79	11.79	8,800	-0.16(-1.35%)

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.

Ensign Energy Services Inc (OP: ESVIF )

Historical Prices

Free News Feed