Ensign Energy Services Inc (OP: ESVIF )
1.730
+0.040
(+2.37%)
Streaming Delayed Price
Updated: 3:14 PM EDT, May 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 5.890 | 5.890 | 5.890 | 0 | -0.37(-5.90%) | |
| Jan 25, 2018 | 6.259 | 6.259 | 6.259 | 0 | +0.30(+5.02%) | |
| Jan 19, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.05(+0.83%) | |
| Jan 18, 2018 | 5.911 | 5.911 | 5.911 | 5.911 | 368 | -0.02(-0.32%) |
| Jan 17, 2018 | 5.930 | 5.930 | 5.930 | 5.930 | 138 | -0.21(-3.34%) |
| Jan 11, 2018 | 6.135 | 6.135 | 6.135 | 75 | +0.05(+0.90%) | |
| Jan 09, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.14(+2.43%) | |
| Jan 08, 2018 | 5.936 | 5.936 | 5.936 | 5.936 | 505 | +0.43(+7.73%) |
| Jan 04, 2018 | 5.510 | 5.510 | 5.510 | 1 | +0.08(+1.47%) | |
| Jan 03, 2018 | 5.430 | 5.430 | 5.430 | 5.430 | 14,620 | +0.43(+8.60%) |
| Dec 28, 2017 | 5.000 | 5.000 | 5.000 | 60 | +0.09(+1.90%) | |
| Dec 27, 2017 | 4.907 | 4.907 | 4.907 | 4.907 | 391 | +0.11(+2.29%) |
| Dec 20, 2017 | 4.797 | 4.797 | 4.797 | 0 | +0.18(+3.82%) | |
| Dec 18, 2017 | 4.620 | 4.620 | 4.620 | 0 | -0.12(-2.53%) | |
| Dec 14, 2017 | 4.740 | 4.740 | 4.740 | 55,860 | -0.04(-0.84%) | |
| Dec 08, 2017 | 4.780 | 4.780 | 4.780 | 17 | +0.03(+0.63%) | |
| Dec 07, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 150 | +0.00(+0.00%) |
| Dec 06, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 245 | -0.16(-3.26%) |
| Dec 05, 2017 | 5.091 | 4.910 | 4.910 | 200 | -0.18(-3.56%) | |
| Dec 04, 2017 | 5.091 | 5.091 | 5.091 | 5.091 | 1,019 | +0.28(+5.82%) |
| Nov 28, 2017 | 4.811 | 4.811 | 4.811 | 0 | +0.08(+1.68%) | |
| Nov 21, 2017 | 4.731 | 4.731 | 4.731 | 0 | +0.04(+0.86%) | |
| Nov 20, 2017 | 4.695 | 4.695 | 4.691 | 4.691 | 550 | -0.13(-2.68%) |
| Nov 13, 2017 | 4.820 | 4.820 | 4.820 | 0 | -0.19(-3.86%) | |
| Nov 10, 2017 | 5.013 | 5.013 | 5.013 | 5.013 | 200 | -0.02(-0.30%) |
| Nov 08, 2017 | 5.029 | 5.029 | 5.029 | 0 | -0.18(-3.50%) | |
| Nov 02, 2017 | 5.211 | 5.211 | 5.211 | 0 | +0.18(+3.60%) | |
| Oct 30, 2017 | 5.030 | 5.030 | 5.030 | 87 | +0.17(+3.46%) | |
| Oct 25, 2017 | 4.862 | 4.862 | 4.862 | 0 | -0.07(-1.41%) | |
| Oct 24, 2017 | 5.023 | 5.023 | 4.920 | 4.931 | 4,620 | -0.11(-2.14%) |
| Oct 20, 2017 | 5.039 | 5.039 | 5.039 | 0 | -0.07(-1.39%) | |
| Oct 18, 2017 | 5.110 | 5.110 | 5.110 | 0 | +0.01(+0.25%) | |
| Oct 17, 2017 | 5.098 | 5.098 | 5.098 | 5.098 | 200 | -0.19(-3.64%) |
| Oct 13, 2017 | 5.290 | 5.290 | 5.290 | 62 | +0.01(+0.19%) | |
| Oct 12, 2017 | 5.264 | 5.280 | 5.264 | 5.280 | 10,900 | -0.02(-0.38%) |
| Oct 11, 2017 | 5.300 | 5.300 | 5.300 | 5.300 | 280 | -0.11(-2.10%) |
| Oct 10, 2017 | 5.413 | 5.413 | 5.413 | 5.413 | 3,950 | -0.04(-0.67%) |
| Oct 02, 2017 | 5.450 | 5.450 | 5.450 | 50 | -0.38(-6.53%) | |
| Sep 28, 2017 | 5.831 | 5.831 | 5.831 | 0 | -0.16(-2.67%) | |
| Sep 27, 2017 | 5.991 | 5.991 | 5.991 | 5.991 | 500 | +0.00(+0.02%) |
| Sep 26, 2017 | 5.990 | 5.990 | 5.990 | 5.990 | 280 | -0.01(-0.17%) |
| Sep 25, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.36(+6.30%) |
| Sep 21, 2017 | 5.645 | 5.645 | 5.645 | 30 | +0.00(+0.01%) | |
| Sep 18, 2017 | 5.644 | 5.644 | 5.644 | 20 | -0.01(-0.11%) | |
| Sep 15, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 2,549 | +0.07(+1.21%) |
| Sep 13, 2017 | 5.583 | 5.583 | 5.583 | 40 | +0.34(+6.50%) | |
| Sep 07, 2017 | 5.242 | 5.242 | 5.242 | 40 | +0.31(+6.24%) | |
| Aug 29, 2017 | 4.934 | 4.934 | 4.934 | 17 | -0.11(-2.20%) | |
| Aug 28, 2017 | 5.045 | 5.045 | 5.045 | 5.045 | 205 | -0.04(-0.69%) |
| Aug 24, 2017 | 5.080 | 5.080 | 5.080 | 0 | -0.09(-1.75%) | |
| Aug 22, 2017 | 5.170 | 5.170 | 5.170 | 40 | +0.05(+0.99%) | |
| Aug 16, 2017 | 5.120 | 5.120 | 5.120 | 0 | +0.19(+3.95%) | |
| Aug 15, 2017 | 5.230 | 5.230 | 4.925 | 4.925 | 301 | -0.29(-5.65%) |
| Aug 14, 2017 | 5.220 | 5.220 | 5.220 | 5.220 | 100 | +0.24(+4.88%) |
| Aug 08, 2017 | 4.977 | 4.977 | 4.977 | 0 | -0.30(-5.73%) | |
| Aug 02, 2017 | 5.279 | 5.279 | 5.279 | 0 | +0.05(+0.88%) | |
| Jul 17, 2017 | 5.233 | 5.233 | 5.233 | 17 | -0.16(-2.96%) | |
| Jul 11, 2017 | 5.393 | 5.393 | 5.393 | 90 | +0.10(+1.95%) | |
| Jul 10, 2017 | 5.290 | 5.290 | 5.290 | 5.290 | 102 | +0.09(+1.77%) |
| Jul 06, 2017 | 5.198 | 5.198 | 5.198 | 18 | -0.01(-0.25%) | |
| Jul 05, 2017 | 5.200 | 5.211 | 5.150 | 5.211 | 597 | +0.02(+0.40%) |
| Jul 03, 2017 | 5.190 | 5.190 | 5.190 | 5.190 | 0 | +0.00(+0.00%) |
| 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%) |
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.
