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 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%)
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.