Historical Stock Prices

ESV 
$11.96
*  
0.33
2.84%
Get ESV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ESV now
Exchange: NYSE
Industry: Energy
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 28-JAN-2016 TO 28-APR-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.
04/28/2016 11.67 12.36 11.44 11.63 11,334,630
04/27/2016 11.75 12.1 11.66 11.94 12,588,540
04/26/2016 11.37 11.65 10.88 11.6 8,641,767
04/25/2016 11.87 11.92 11.17 11.27 8,153,736
04/22/2016 11.2 12.15 11.15 11.9 10,399,990
04/21/2016 11.4 11.625 11.07 11.16 11,182,610
04/20/2016 11.16 11.73 10.97 11.3 11,908,290
04/19/2016 10.42 11.41 10.21 11.34 28,783,750
04/18/2016 9.68 10.17 9.57 10.08 22,095,530
04/15/2016 9.51 10.05 9.45 9.9 98,468,630
04/14/2016 11.28 11.35 10.3 10.59 8,168,467
04/13/2016 11.11 11.57 11.06 11.14 11,348,370
04/12/2016 9.93 11.22 9.68 11.08 12,586,960
04/11/2016 9.55 9.86 9.5 9.74 4,881,196
04/08/2016 9.46 9.685 9.385 9.47 7,362,360
04/07/2016 9.71 9.86 9.065 9.23 7,139,605
04/06/2016 9.87 10.07 9.42 9.69 8,787,736
04/05/2016 9.38 9.88 9.3715 9.78 7,660,691
04/04/2016 9.73 10.04 9.42 9.55 6,664,260
04/01/2016 10.09 10.09 9.49 9.65 11,641,210
03/31/2016 10.17 10.54 10.1 10.37 8,736,623
03/30/2016 10.58 10.72 9.91 10.18 12,190,160
03/29/2016 10.37 10.5201 9.66 10.3 51,306,640
03/28/2016 10.27 10.925 10.22 10.72 8,079,464
03/24/2016 10.17 10.7861 10.05 10.6 5,395,163
03/23/2016 10.88 11.03 10.2 10.48 6,452,047
03/22/2016 10.87 11.16 10.73 11.01 4,907,825
03/21/2016 11.18 11.395 10.89 11.33 4,809,023
03/18/2016 11.47 11.6 10.985 11.27 14,510,140
03/17/2016 11.41 11.58 10.98 11.38 8,533,314
03/16/2016 11.02 11.6 11.005 11.26 8,663,219
03/15/2016 10.65 10.96 10.335 10.91 6,607,938
03/14/2016 10.9 11.34 10.61 10.96 7,781,614
03/11/2016 11.15 11.537 10.97 11.19 7,637,203
03/10/2016 10.42 11.27 10.08 10.97 13,979,860
03/09/2016 11.12 11.22 9.99 10.48 12,649,700
03/08/2016 12.26 12.29 10.5 10.85 15,890,750
03/07/2016 12.26 13.04 12.19 12.45 15,341,960
03/04/2016 11.03 12.895 10.83 12.36 22,046,110
03/03/2016 9.55 11.06 9.5 10.93 15,892,600
03/02/2016 8.62 9.6 8.52 9.58 11,708,360
03/01/2016 8.79 8.81 8 8.66 11,300,310
02/29/2016 8.47 8.95 8.4 8.67 22,857,470
02/26/2016 8.05 9.07 8.04 8.41 14,314,780
02/25/2016 8.29 8.29 7.25 7.88 15,456,560
02/24/2016 8.1 8.32 7.52 8.28 13,484,840
02/23/2016 8.6 9.04 8.3 8.32 7,009,836
02/22/2016 8.48 8.98 8.32 8.73 8,216,664
02/19/2016 8.41 8.62 8 8.22 7,112,245
02/18/2016 9.04 9.04 8.2 8.59 9,360,637
02/17/2016 8.58 9.195 8.52 8.87 8,352,083
02/16/2016 8.65 8.65 8.06 8.53 5,428,302
02/12/2016 8.22 8.555 8.07 8.38 10,442,800
02/11/2016 7.92 8.33 7.65 8.05 9,491,314
02/10/2016 8.47 8.769 8.08 8.09 6,877,456
02/09/2016 9.06 9.22 8.36 8.47 7,836,338
02/08/2016 9.43 9.74 9.15 9.3 7,910,838
02/05/2016 9.36 10.88 9.31 9.85 11,211,610
02/04/2016 9.15 10.24 9.15 9.74 9,910,162
02/03/2016 8.99 9.15 8.33 9.08 7,321,286
02/02/2016 9.05 9.1 8.71 8.81 7,244,901
02/01/2016 9.42 9.63 9.08 9.39 7,765,118
01/29/2016 9.26 9.8 8.91 9.78 10,388,880
01/28/2016 9.39 9.52 8.93 9.37 7,465,197
*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?