Historical Stock Prices

ESNC 
$0.86
*  
0.01
1.18%
Get ESNC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ESNC now
Exchange:AMEX
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 0.83 0.87 0.825 0.86 191,290
09/22/2016 0.9 0.93 0.8302 0.85 210,982
09/21/2016 0.87 0.899 0.83 0.88 185,475
09/20/2016 0.87 0.87 0.8002 0.8476 188,460
09/19/2016 0.895 0.9295 0.83 0.87 433,807
09/16/2016 0.8 0.9397 0.7799 0.93 1,134,922
09/15/2016 0.81 0.85 0.6829 0.7817 985,572
09/14/2016 0.865 0.865 0.8 0.8201 129,915
09/13/2016 0.89 0.89 0.8 0.837 219,932
09/12/2016 0.8 1 0.8 0.89 1,705,070
09/09/2016 0.7 0.78 0.68 0.78 951,724
09/08/2016 0.75 0.79 0.71 0.7499 770,756
09/07/2016 0.8 0.8501 0.75 0.75 447,313
09/06/2016 0.75 0.83 0.71 0.8 949,660
09/02/2016 0.715 0.77 0.715 0.7535 566,876
09/01/2016 0.69 0.747 0.68 0.7296 376,365
08/31/2016 0.67 0.7787 0.64 0.7183 1,573,120
08/30/2016 0.71 0.7158 0.6001 0.672 244,278
08/29/2016 0.64 0.71 0.6 0.69 564,801
08/26/2016 0.622 0.639 0.56 0.5999 142,478
08/25/2016 0.62 0.68 0.62 0.64 886,698
08/24/2016 0.6 0.6001 0.52 0.6 548,472
08/23/2016 0.55 0.65 0.52 0.62 831,671
08/22/2016 0.466 0.55 0.45 0.531 760,596
08/19/2016 0.479 0.479 0.44 0.4545 118,784
08/18/2016 0.45 0.48 0.45 0.479 51,241
08/17/2016 0.461 0.48 0.45 0.479 30,047
08/16/2016 0.478 0.48 0.4501 0.473 85,606
08/15/2016 0.4541 0.48 0.42 0.4601 312,508
08/12/2016 0.474 0.5 0.41 0.41 175,265
08/11/2016 0.5 0.5 0.4501 0.47 107,892
08/10/2016 0.455 0.5096 0.4175 0.485 185,489
08/09/2016 0.441 0.5 0.4 0.42 389,007
08/08/2016 0.45 0.47 0.42 0.45 329,887
08/05/2016 0.4 0.46 0.4 0.44 46,625
08/04/2016 0.442 0.442 0.4 0.4006 67,228
08/03/2016 0.474 0.49 0.44 0.45 68,538
08/02/2016 0.48 0.6273 0.44 0.46 550,383
08/01/2016 0.32 0.5 0.32 0.445 792,143
07/29/2016 0.3276 0.3399 0.3201 0.33 9,349
07/28/2016 0.35 0.3599 0.3384 0.3401 24,662
07/27/2016 0.345 0.3623 0.3298 0.33 15,008
07/26/2016 0.35 0.35 0.34 0.345 17,761
07/25/2016 0.3401 0.35 0.34 0.3499 30,669
07/22/2016 0.352 0.3599 0.3401 0.3404 23,279
07/21/2016 0.35 0.36 0.35 0.36 27,410
07/20/2016 0.3526 0.3599 0.3433 0.3599 6,839
07/19/2016 0.362 0.362 0.344 0.3599 32,542
07/18/2016 0.35 0.3799 0.3401 0.377 18,582
07/15/2016 0.362 0.382 0.33 0.36 39,906
07/14/2016 0.3653 0.3996 0.36 0.379 41,596
07/13/2016 0.36 0.39 0.3411 0.3528 31,009
07/12/2016 0.36 0.4 0.31 0.38 110,593
07/11/2016 0.3603 0.3777 0.3601 0.3601 31,772
07/08/2016 0.36 0.385 0.36 0.385 115,454
07/07/2016 0.3885 0.3901 0.3885 0.3901 17,429
07/06/2016 0.3885 0.3901 0.3885 0.3885 19,996
07/05/2016 0.34 0.4 0.34 0.3901 114,557
07/01/2016 0.3676 0.4 0.33 0.3499 111,961
06/30/2016 0.37 0.4 0.354 0.37 110,302
06/29/2016 0.37 0.37 0.3299 0.37 27,015
06/28/2016 0.32 0.37 0.31 0.37 56,760
06/27/2016 0.3 0.32 0.3 0.3199 33,682
06/24/2016 0.323 0.3415 0.3015 0.31 52,765
06/23/2016 0.37 0.378 0.331 0.35 100,011
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?