Quantcast

Historical Stock Prices

ESV 
$4.63
*  
0.18
4.04%
Get ESV Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 4.49 4.66 4.45 4.63 15,883,950
01/17/2019 4.3 4.51 4.27 4.45 11,520,980
01/16/2019 4.44 4.53 4.35 4.36 7,958,326
01/15/2019 4.43 4.555 4.41 4.48 13,857,430
01/14/2019 4.13 4.43 4.12 4.38 20,684,290
01/11/2019 4.39 4.42 4.27 4.36 10,686,610
01/10/2019 4.43 4.64 4.35 4.52 10,399,130
01/09/2019 4.61 4.61 4.4 4.48 19,422,530
01/08/2019 4.61 4.68 4.36 4.44 14,860,270
01/07/2019 4.25 4.51 4.16 4.51 19,052,100
01/04/2019 4.04 4.18 3.95 4.18 14,949,700
01/03/2019 3.78 4 3.69 3.89 15,699,620
01/02/2019 3.47 3.81 3.34 3.73 14,997,440
12/31/2018 3.75 3.79 3.41 3.56 15,047,550
12/28/2018 3.58 3.78 3.5001 3.72 13,522,720
12/27/2018 3.57 3.59 3.3501 3.56 15,838,300
12/26/2018 3.32 3.75 3.19 3.74 18,919,100
12/24/2018 3.32 3.445 3.27 3.27 7,625,425
12/21/2018 3.36 3.59 3.28 3.37 26,360,950
12/20/2018 3.57 3.66 3.28 3.31 27,689,410
12/19/2018 3.82 4.01 3.6 3.68 19,493,080
12/18/2018 3.97 3.98 3.565 3.77 25,293,110
12/17/2018 4.07 4.16 3.92 3.94 16,591,080
12/14/2018 4.38 4.38 4.06 4.07 15,767,750
12/13/2018 4.63 4.68 4.315 4.43 18,547,820
12/12/2018 4.85 4.92 4.66 4.68 12,943,420
12/11/2018 4.86 4.9 4.61 4.75 14,718,550
12/10/2018 4.97 5.04 4.66 4.75 21,006,830
12/07/2018 5.55 5.55 5.08 5.11 27,774,380
12/06/2018 5.59 5.59 5.04 5.15 26,432,700
12/04/2018 6.13 6.245 5.75 5.81 15,376,940
12/03/2018 5.92 6.185 5.88 6.15 13,471,210
11/30/2018 6.05 6.05 5.58 5.67 19,084,370
11/29/2018 6.11 6.21 6 6.15 9,714,758
11/28/2018 5.97 6.14 5.835 6.06 12,683,180
11/27/2018 6.08 6.11 5.9 5.97 12,935,780
11/26/2018 6.36 6.4 6.05 6.1 12,879,150
11/23/2018 6.24 6.32 6.07 6.26 6,548,027
11/21/2018 6.3 6.65 6.25 6.51 11,658,880
11/20/2018 6.42 6.42 6.02 6.2 18,965,410
11/19/2018 6.28 6.57 6.28 6.55 11,285,190
11/16/2018 6.33 6.56 6.14 6.4 15,108,550
11/15/2018 6.12 6.39 6.085 6.3 11,481,810
11/14/2018 6.22 6.3 5.87 6.14 16,957,130
11/13/2018 6.31 6.4 5.92 6.05 20,205,600
11/12/2018 7.1 7.16 6.28 6.32 15,862,470
11/09/2018 6.79 7.045 6.49 6.98 15,791,630
11/08/2018 7.42 7.47 6.905 6.93 12,890,430
11/07/2018 7.53 7.73 7.43 7.51 13,184,600
11/06/2018 7.34 7.46 7.16 7.4 11,907,020
11/05/2018 7.29 7.35 7.1 7.33 9,899,996
11/02/2018 7.12 7.33 7.03 7.16 12,204,940
11/01/2018 7.25 7.25 6.865 7.07 13,010,810
10/31/2018 6.96 7.42 6.96 7.14 16,369,530
10/30/2018 6.85 7.03 6.62 6.97 19,134,110
10/29/2018 7.36 7.38 6.85 6.88 15,975,660
10/26/2018 7.27 7.53 7.1 7.34 12,837,230
10/25/2018 7.42 7.56 7.34 7.44 7,088,074
10/24/2018 7.88 7.89 7.26 7.26 18,095,090
10/23/2018 7.82 7.82 7.56 7.74 12,249,730
10/22/2018 8.2 8.325 8.08 8.11 8,060,808
10/19/2018 8.25 8.52 8.2 8.21 7,200,466
10/18/2018 8.46 8.52 8.13 8.2 13,195,770
*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?

Smart Portfolio