Quantcast

Ensign Energy Services Inc Historical Stock Prices

ESVIF 
5.233200
*  
unch
unch
Get ESVIF Alerts
*Delayed - data as of Jul. 27, 2017  -  Find a broker to begin trading ESVIF now


Community Rating:
View:    ESVIF Pre-Market
 
 
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 27-APR-2017 TO 27-JUL-2017

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.
16:00 N/A N/A N/A 5.2332 0
07/27/2017 5.2332 5.2332 5.2332 5.2332 00
07/26/2017 5.2332 5.2332 5.2332 5.2332 00
07/25/2017 5.2332 5.2332 5.2332 5.2332 00
07/24/2017 5.2332 5.2332 5.2332 5.2332 00
07/21/2017 5.2332 5.2332 5.2332 5.2332 00
07/20/2017 5.2332 5.2332 5.2332 5.2332 00
07/19/2017 5.2332 5.2332 5.2332 5.2332 00
07/18/2017 5.2332 5.2332 5.2332 5.2332 00
07/17/2017 5.2332 5.2332 5.2332 5.2332 872
07/14/2017 5.393 5.393 5.393 5.393 00
07/13/2017 5.393 5.393 5.393 5.393 00
07/12/2017 5.393 5.393 5.393 5.393 00
07/11/2017 5.3883 5.393 5.3813 5.393 780
07/10/2017 5.29 5.29 5.29 5.29 102
07/07/2017 5.1979 5.1979 5.1979 5.1979 00
07/06/2017 5.1979 5.1979 5.1979 5.1979 1,735
07/05/2017 5.2 5.211 5.15 5.211 597
07/03/2017 5.19 5.19 5.19 5.19 00
06/30/2017 5.19 5.19 5.19 5.19 00
06/29/2017 5.19 5.19 5.19 5.19 00
06/28/2017 5.19 5.19 5.19 5.19 00
06/27/2017 5.182 5.19 5.182 5.19 3,917
06/26/2017 5.1255 5.149 5.1255 5.149 784
06/23/2017 5.029 5.029 5.02 5.02 2,000
06/22/2017 4.8284 4.8284 4.8284 4.8284 00
06/21/2017 4.8298 4.8298 4.8284 4.8284 1,000
06/20/2017 5.0258 5.0258 5.0258 5.0258 700
06/19/2017 5.1332 5.1332 5.1332 5.1332 200
06/16/2017 5.101 5.101 5.101 5.101 530
06/15/2017 5.109 5.109 5.109 5.109 200
06/14/2017 5.249 5.249 5.0799 5.0799 1,045
06/13/2017 5.18 5.18 5.18 5.18 00
06/12/2017 5.09 5.18 5.09 5.18 300
06/09/2017 5.101 5.101 5.101 5.101 00
06/08/2017 5.101 5.101 5.101 5.101 1,595
06/07/2017 5.0922 5.0922 4.979 4.9839 6,719
06/06/2017 4.9883 5.051 4.9883 5.051 3,241
06/05/2017 4.9976 4.9976 4.9976 4.9976 00
06/02/2017 4.9976 4.9976 4.9976 4.9976 3,820
06/01/2017 5.254 5.254 5.254 5.254 6,750
05/31/2017 4.62 4.7877 4.62 4.7877 5,757
05/30/2017 5.15 5.15 5.15 5.15 00
05/26/2017 5.15 5.15 5.15 5.15 00
05/25/2017 5.27 5.27 5.15 5.15 500
05/24/2017 5.39 5.39 5.3 5.3 4,016
05/23/2017 5.37 5.3922 5.3652 5.3922 7,456
05/22/2017 5.47 5.47 5.47 5.47 00
05/19/2017 5.47 5.47 5.47 5.47 100
05/18/2017 5.14 5.181 5.14 5.181 890
05/17/2017 5.2858 5.2858 5.2858 5.2858 765
05/16/2017 5.35 5.379 5.3305 5.3305 1,521
05/15/2017 5.25 5.29 5.25 5.29 1,224
05/12/2017 5.2344 5.2344 5.2344 5.2344 100
05/11/2017 5.32 5.32 5.32 5.32 4,941
05/10/2017 5.555 5.555 5.555 5.555 1,000
05/09/2017 5.4964 5.4964 5.4964 5.4964 770
05/08/2017 5.54 5.6444 5.54 5.6444 370
05/05/2017 5.7 5.7 5.7 5.7 165
05/04/2017 5.4079 5.4079 5.4076 5.4076 1,000
05/03/2017 5.5013 5.5013 5.5013 5.5013 103
05/02/2017 5.4635 5.5174 5.4635 5.5174 1,538
05/01/2017 5.5812 5.5812 5.4831 5.4831 690
04/28/2017 5.83 5.83 5.83 5.83 00
04/27/2017 5.83 5.83 5.83 5.83 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ESVIF





Research Brokers before you trade

Want to trade FX?





Smart Portfolio