Skip to main content

Ensign Energy Services Inc (OP: ESVIF )

1.613 +0.019 (+1.17%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.43 12.75 12.38 12.59 18,655 +0.08(+0.68%)
May 27, 2010 12.12 12.50 12.10 12.50 4,110 +0.61(+5.16%)
May 26, 2010 12.05 12.15 11.70 11.89 27,528 +0.03(+0.29%)
May 25, 2010 11.24 11.85 11.24 11.85 12,225 -0.21(-1.77%)
May 21, 2010 12.07 12.07 12.07 0 +0.30(+2.57%)
May 20, 2010 11.59 11.79 11.59 11.76 11,390 -0.34(-2.80%)
May 19, 2010 11.96 12.15 11.90 12.10 20,780 -0.06(-0.50%)
May 18, 2010 12.34 12.52 12.15 12.16 25,160 -0.05(-0.42%)
May 17, 2010 12.68 12.68 12.12 12.22 8,935 -0.50(-3.97%)
May 14, 2010 13.29 13.29 12.67 12.72 11,770 -0.67(-5.03%)
May 13, 2010 13.54 13.55 13.31 13.39 2,239 -0.04(-0.28%)
May 12, 2010 13.55 13.55 13.36 13.43 3,090 +0.14(+1.09%)
May 11, 2010 13.45 13.45 13.29 13.29 9,005 +0.10(+0.75%)
May 10, 2010 13.09 13.19 13.06 13.19 10,528 +0.39(+3.06%)
May 07, 2010 12.90 13.00 12.60 12.80 5,193 +0.15(+1.15%)
May 06, 2010 13.21 13.21 12.52 12.65 14,100 -0.66(-4.95%)
May 05, 2010 13.14 13.43 13.14 13.31 50,540 -0.04(-0.31%)
May 04, 2010 13.03 13.35 13.03 13.35 52,140 -0.02(-0.17%)
May 03, 2010 13.50 13.68 13.37 13.38 43,060 -0.07(-0.55%)
Apr 30, 2010 13.68 13.68 13.31 13.45 4,270 -0.24(-1.79%)
Apr 29, 2010 13.60 13.72 13.56 13.69 7,460 -0.20(-1.45%)
Apr 28, 2010 13.72 13.90 13.64 13.90 17,883 -0.07(-0.48%)
Apr 27, 2010 14.01 14.10 13.96 13.96 85,230 -0.23(-1.64%)
Apr 26, 2010 14.53 14.53 14.20 14.20 48,725 -0.32(-2.23%)
Apr 23, 2010 14.51 14.71 14.51 14.52 41,370 -0.22(-1.51%)
Apr 22, 2010 14.58 14.75 14.58 14.74 1,385 +0.01(+0.06%)
Apr 21, 2010 14.65 14.73 14.65 14.73 2,765 +0.00(+0.01%)
Apr 20, 2010 14.68 14.73 14.62 14.73 31,461 +0.29(+2.01%)
Apr 19, 2010 14.17 14.44 14.17 14.44 4,630 +0.03(+0.22%)
Apr 16, 2010 14.76 14.76 14.41 14.41 1,265 -0.48(-3.19%)
Apr 15, 2010 15.00 15.00 14.88 14.88 12,305 -0.16(-1.08%)
Apr 14, 2010 15.21 15.21 14.94 15.05 28,345 -0.17(-1.10%)
Apr 13, 2010 14.94 15.21 14.89 15.21 40,985 +0.17(+1.14%)
Apr 12, 2010 15.00 15.04 14.93 15.04 19,075 +0.08(+0.53%)
Apr 09, 2010 14.94 14.98 14.94 14.96 19,700 -0.14(-0.95%)
Apr 08, 2010 14.82 15.14 14.82 15.11 29,425 +0.25(+1.67%)
Apr 07, 2010 14.89 15.03 14.86 14.86 35,403 -0.22(-1.48%)
Apr 06, 2010 15.01 15.21 15.01 15.08 24,985 +0.17(+1.11%)
Apr 05, 2010 14.72 14.99 14.69 14.92 21,615 +0.26(+1.77%)
Apr 01, 2010 14.66 14.66 14.66 0 +0.16(+1.08%)
Mar 31, 2010 14.42 14.54 14.42 14.50 29,590 +0.22(+1.54%)
Mar 30, 2010 14.46 14.46 14.28 14.28 35,265 -0.07(-0.52%)
Mar 29, 2010 14.22 14.50 14.20 14.35 22,225 +0.21(+1.46%)
Mar 26, 2010 14.20 14.20 14.08 14.15 26,520 -0.24(-1.67%)
Mar 25, 2010 14.39 14.54 14.28 14.39 99,155 +0.01(+0.07%)
Mar 24, 2010 14.34 14.51 14.34 14.38 79,330 -0.27(-1.86%)
Mar 23, 2010 14.71 14.71 14.65 14.65 41,680 +0.20(+1.37%)
Mar 22, 2010 14.18 14.50 14.17 14.45 36,300 +0.17(+1.18%)
Mar 19, 2010 14.51 14.51 14.28 14.28 50,090 -0.25(-1.70%)
Mar 18, 2010 14.79 14.81 14.50 14.53 43,005 -0.26(-1.75%)
Mar 17, 2010 14.61 14.88 14.60 14.79 45,790 +0.12(+0.85%)
Mar 16, 2010 14.73 14.77 14.61 14.66 6,205 +0.16(+1.13%)
Mar 15, 2010 14.36 14.57 14.35 14.50 22,580 -0.21(-1.43%)
Mar 12, 2010 14.95 14.95 14.63 14.71 17,910 +0.08(+0.55%)
Mar 11, 2010 14.50 14.63 14.49 14.63 6,135 +0.05(+0.34%)
Mar 10, 2010 14.70 14.70 14.56 14.58 58,735 -0.10(-0.68%)
Mar 09, 2010 14.62 14.68 14.59 14.68 53,647 +0.09(+0.62%)
Mar 08, 2010 14.62 14.66 14.59 14.59 58,920 +0.16(+1.11%)
Mar 05, 2010 14.51 14.51 14.43 14.43 13,125 +0.08(+0.53%)
Mar 04, 2010 14.67 14.67 14.26 14.35 41,370 -0.20(-1.34%)
Mar 03, 2010 14.75 14.75 14.48 14.55 86,280 -0.24(-1.62%)
Mar 02, 2010 14.75 14.87 14.66 14.79 40,455 +0.22(+1.51%)
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.