Ensign Energy Services Inc. Historical Stock Prices

ESVIF 
$13.09
*  
0.31
2.31%
Get ESVIF Alerts
*Delayed - data as of Sep. 19, 2014 13:03 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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
13:03 N/A  13.10  13.09  13.09 909
09/18/2014 13.49 13.49 13.347 13.4 2,144
09/17/2014 13.55 13.59 13.454 13.454 7,581
09/16/2014 13.681 13.88 13.66 13.86 1,577
09/15/2014 13.5737 13.595 13.43 13.595 3,253
09/12/2014 13.726 13.726 13.5699 13.5699 2,264
09/11/2014 13.87 13.87 13.66 13.75 4,558
09/10/2014 14.087 14.087 13.98 14.02 1,381
09/09/2014 14.06 14.06 13.9523 13.9523 1,121
09/08/2014 14.4 14.4 14.1401 14.15 2,371
09/05/2014 14.61 14.61 14.48 14.48 1,699
09/04/2014 14.7 14.845 14.63 14.63 9,077
09/03/2014 14.83 14.83 14.754 14.754 1,449
09/02/2014 14.94 14.94 14.683 14.683 1,890
08/29/2014 15.03 15.0309 14.962 15.02 7,437
08/28/2014 15.05 15.05 15 15.022 1,751
08/27/2014 15.052 15.17 15.04 15.12 1,095
08/26/2014 14.98 14.98 14.98 14.98 586
08/25/2014 14.93 14.99 14.914 14.917 1,247
08/22/2014 15.014 15.02 14.948 14.948 1,602
08/21/2014 14.994 15.02 14.994 15.02 1,520
08/20/2014 14.76 14.823 14.76 14.784 49,070
08/19/2014 14.78 15.01 14.78 14.961 2,119
08/18/2014 14.92 14.954 14.92 14.954 701
08/15/2014 15.11 15.11 14.904 15.02 4,261
08/14/2014 15.136 15.136 15.116 15.116 796
08/13/2014 15.186 15.186 15.1 15.15 2,139
08/12/2014 15.26 15.2814 15.23 15.2676 5,015
08/11/2014 15.47 15.55 15.45 15.48 3,391
08/08/2014 15.527 15.527 15.498 15.498 692
08/07/2014 15.46 15.46 15.46 15.46 00
08/06/2014 15.638 15.638 15.46 15.46 1,435
08/05/2014 15.84 15.84 15.639 15.6698 1,067
08/04/2014 16.41 16.41 16.41 16.41 669
08/01/2014 16.13 16.13 16.13 16.13 00
07/31/2014 16.112 16.13 16.112 16.13 1,470
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
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?