Ensign Energy Services Inc. Historical Stock Prices

ESVIF 
$16.1
*  
unch
unch
Get ESVIF Alerts
*Delayed - data as of Jul. 31, 2014 10:41 ET  -  Find a broker to begin trading ESVIF now


Community Rating:
View:    ESVIF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:41 N/A N/A N/A  16.10 0
07/30/2014 16.041 16.1 16.03 16.1 1,310
07/29/2014 16.2 16.2 16.2 16.2 318
07/28/2014 16.207 16.207 16.207 16.207 431
07/25/2014 16.246 16.246 16.246 16.246 2,515
07/24/2014 16.332 16.355 16.269 16.269 3,311
07/23/2014 16.304 16.304 16.304 16.304 00
07/22/2014 16.362 16.362 16.304 16.304 1,767
07/21/2014 16.188 16.188 16.188 16.188 486
07/18/2014 16.3152 16.3353 16.281 16.281 710
07/17/2014 16.281 16.352 16.281 16.352 877
07/16/2014 16.41 16.41 16.2 16.2 683
07/15/2014 16.13 16.176 16.13 16.176 1,031
07/14/2014 16.262 16.262 16.233 16.252 3,027
07/11/2014 16.3 16.3 15.99 16.02 1,097
07/10/2014 16.213 16.43 16.21 16.33 8,717
07/09/2014 16.027 16.26 16.027 16.26 1,642
07/08/2014 15.969 16.04 15.969 16.04 774
07/07/2014 16.0088 16.2065 16.0024 16.14 4,128
07/03/2014 15.76 15.76 15.76 15.76 439
07/02/2014 15.54 15.64 15.4712 15.64 3,738
07/01/2014 15.75 15.75 15.23 15.55 1,167
06/30/2014 15.37 15.57 15.346 15.56 3,806
06/27/2014 15.43 15.498 15.373 15.47 1,383
06/26/2014 15.27 15.47 15.27 15.47 2,892
06/25/2014 15.334 15.334 15.205 15.205 2,024
06/24/2014 15.54 15.63 15.34 15.34 4,399
06/23/2014 15.94 15.94 15.79 15.79 713
06/20/2014 15.6 15.82 15.6 15.82 5,263
06/19/2014 15.56 15.56 15.47 15.47 1,371
06/18/2014 15.645 15.645 15.63 15.63 682
06/17/2014 15.47 15.719 15.47 15.719 13,552
06/16/2014 15.4967 15.702 15.4967 15.67 1,194
06/13/2014 15.11 15.44 15.11 15.44 6,886
06/12/2014 15.015 15.026 15.015 15.017 1,390
06/11/2014 15.203 15.203 14.96 14.98 3,697
06/10/2014 15.0788 15.134 15.0788 15.134 1,526
06/09/2014 14.923 15.067 14.923 15.067 1,803
06/06/2014 14.831 14.95 14.831 14.9145 7,116
06/05/2014 14.85 14.85 14.85 14.85 586
06/04/2014 14.863 14.9675 14.863 14.9232 1,922
06/03/2014 14.94 15.1063 14.94 15.103 6,132
06/02/2014 14.925 14.994 14.91 14.994 1,453
05/30/2014 14.74 14.91 14.74 14.91 6,891
05/29/2014 14.756 14.805 14.741 14.7979 1,994
05/28/2014 14.78 14.8 14.7323 14.7323 4,786
05/27/2014 14.81 14.86 14.745 14.804 1,798
05/23/2014 14.815 14.8487 14.815 14.8487 678
05/22/2014 14.671 14.7997 14.671 14.7754 4,380
05/21/2014 14.48 14.673 14.475 14.673 2,143
05/20/2014 14.79 14.8 14.7 14.7422 4,145
05/19/2014 14.85 14.85 14.77 14.81 1,547
05/16/2014 14.852 14.883 14.809 14.883 1,531
05/15/2014 14.88 15.048 14.88 15.04 868
05/14/2014 14.86 15.067 14.86 14.92 3,083
05/13/2014 14.75 14.9 14.75 14.8978 2,182
05/12/2014 14.832 14.832 14.73 14.73 1,538
05/09/2014 14.69 14.79 14.68 14.79 1,489
05/08/2014 15.192 15.36 15.192 15.26 1,402
05/07/2014 15.317 15.421 15.14 15.15 1,110
05/06/2014 15.527 15.54 15.25 15.25 1,308
05/05/2014 15.28 15.424 15.27 15.27 948
05/02/2014 15.376 15.412 15.3 15.31 1,492
05/01/2014 15.36 15.401 15.36 15.4 1,184
04/30/2014 15.77 15.77 15.685 15.685 1,084
04/29/2014 15.717 15.717 15.7086 15.7086 1,455
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?