Nuverra Environmental Solutions, Inc. Historical Stock Prices

NES 
$17.2
*  
0.25
1.43%
Get NES Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading NES 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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.26  17.60  17.14  17.20 96,451
07/23/2014 17.44 17.6 17.14 17.2 96,451
07/22/2014 17.15 17.795 17.04 17.45 212,072
07/21/2014 17.25 17.5 17.02 17.1 151,711
07/18/2014 16.94 17.5 16.85 17.39 185,826
07/17/2014 17.62 17.686 16.85 17 241,728
07/16/2014 17.02 17.99 17.02 17.46 257,363
07/15/2014 17.51 17.64 16.86 17.06 282,160
07/14/2014 17.62 17.794 17.44 17.52 162,214
07/11/2014 17.82 17.89 17.2893 17.53 365,251
07/10/2014 18.25 18.26 17.88 17.94 321,957
07/09/2014 18.89 19.04 18.6 18.64 251,531
07/08/2014 19.85 19.89 18.72 18.93 221,445
07/07/2014 20.34 20.34 19.68 19.91 221,940
07/03/2014 20.26 20.45 20.2 20.37 82,994
07/02/2014 20.23 20.71 20.12 20.21 160,155
07/01/2014 20.25 21.29 20.11 20.34 492,892
06/30/2014 18.98 20.19 18.98 20.11 615,369
06/27/2014 19.18 19.55 18.74 19.08 344,209
06/26/2014 18.59 19.31 18.3 19.26 222,874
06/25/2014 17.51 18.75 17.51 18.63 382,008
06/24/2014 18.58 18.73 17.71 17.74 179,182
06/23/2014 18.98 19.1365 18.32 18.46 197,405
06/20/2014 18.68 18.97 18.4701 18.93 355,206
06/19/2014 18.15 18.64 18.15 18.56 180,469
06/18/2014 17.8 18.4363 17.8 18.16 366,096
06/17/2014 18 18.4 17.38 17.5 254,697
06/16/2014 19.01 19.158 17.84 17.98 471,087
06/13/2014 17.77 19.08 17.77 18.94 367,246
06/12/2014 17.64 17.97 17.55 17.8 234,766
06/11/2014 17.12 17.86 16.96 17.84 267,161
06/10/2014 16.56 17.5 16.56 17.09 385,170
06/09/2014 16.89 17.06 16.55 16.67 260,181
06/06/2014 16.8 17.08 16.8 16.89 218,176
06/05/2014 16.21 16.85 16.17 16.81 120,610
06/04/2014 16.37 16.64 16.17 16.29 112,367
06/03/2014 16.35 16.69 16.05 16.5 163,111
06/02/2014 17.11 17.11 16.34 16.54 169,232
05/30/2014 17.24 17.4 16.78 17.02 288,238
05/29/2014 17.32 17.47 16.97 17.19 188,744
05/28/2014 17.46 17.48 16.88 17.28 243,828
05/27/2014 17.55 17.85 17.27 17.53 251,560
05/23/2014 17.65 17.86 17.17 17.41 194,563
05/22/2014 17.22 17.69 17.15 17.58 188,519
05/21/2014 17.4 17.41 16.84 17.26 211,984
05/20/2014 17.7 17.84 16.84 17.23 351,736
05/19/2014 17.85 17.97 17.43 17.76 141,875
05/16/2014 16.83 17.99 16.75 17.95 297,888
05/15/2014 17.16 17.39 16.51 16.79 335,538
05/14/2014 18.01 18.12 17.27 17.35 326,134
05/13/2014 17.91 18.48 17.47 18.2 604,912
05/12/2014 16.91 18.1 16.79 17.97 721,737
05/09/2014 16.37 17.88 16 16.83 753,100
05/08/2014 15.85 16.15 15.32 15.32 486,710
05/07/2014 16.3 16.37 15.69 15.85 384,520
05/06/2014 16.53 16.77 16.18 16.23 365,323
05/05/2014 16.72 16.86 16.07 16.46 358,481
05/02/2014 16.69 17.31 16.56 16.86 425,417
05/01/2014 16.92 16.92 16.06 16.57 428,114
04/30/2014 16.85 17.1101 16.75 17.01 388,788
04/29/2014 16.69 17.67 16.68 17.07 402,863
04/28/2014 17 17.51 16.37 16.68 261,295
04/25/2014 17.39 17.4 16.61 16.85 314,489
04/24/2014 17.76 18.045 17.346 17.48 280,519
04/23/2014 18 18.119 17.67 17.73 232,121
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?