Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ensign Energy Services Inc
(OP:
ESVIF
)
1.900
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, Jul 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 16, 2024
1.850
1.905
1.820
1.900
32,651
+0.06(+3.26%)
Jul 15, 2024
1.800
1.844
1.800
1.840
17,844
+0.18(+10.84%)
Jul 11, 2024
1.660
9,240
+0.03(+1.84%)
Jul 10, 2024
1.620
1.650
1.620
1.630
24,555
+0.00(+0.00%)
Jul 09, 2024
1.630
1.630
1.610
1.630
6,718
+0.02(+1.24%)
Jul 08, 2024
1.610
1.610
1.610
1.610
2,000
-0.09(-5.29%)
Jul 05, 2024
1.700
1.700
1.700
1.700
1,400
+0.01(+0.84%)
Jul 03, 2024
1.686
1.686
1.686
1.686
15,030
+0.02(+0.95%)
Jul 02, 2024
1.670
1.670
1.670
1.670
4,300
+0.00(+0.00%)
Jul 01, 2024
1.610
1.690
1.610
1.670
6,769
+0.00(+0.00%)
Jun 28, 2024
1.670
1.670
1.670
1.670
4,760
+0.02(+1.40%)
Jun 27, 2024
1.650
1.650
1.647
1.647
9,030
+0.02(+1.04%)
Jun 26, 2024
1.630
1.630
1.630
1.630
11,300
+0.01(+0.62%)
Jun 25, 2024
1.640
1.650
1.620
1.620
4,403
-0.03(-1.82%)
Jun 24, 2024
1.630
1.650
1.620
1.650
12,071
+0.06(+3.77%)
Jun 21, 2024
1.590
1.590
1.590
1.590
18,534
-0.03(-1.85%)
Jun 20, 2024
1.620
1.620
1.610
1.620
16,400
+0.01(+0.43%)
Jun 18, 2024
1.590
1.630
1.590
1.613
17,503
+0.02(+1.17%)
Jun 17, 2024
1.575
1.600
1.558
1.594
50,942
+0.01(+0.40%)
Jun 14, 2024
1.590
1.590
1.588
1.588
9,500
-0.00(-0.25%)
Jun 13, 2024
1.640
1.640
1.580
1.592
22,305
-0.05(-2.78%)
Jun 12, 2024
1.660
1.680
1.636
1.637
7,485
-0.06(-3.68%)
Jun 10, 2024
1.700
1,899
+0.10(+6.58%)
Jun 07, 2024
1.610
1.610
1.595
1.595
5,535
-0.02(-0.93%)
Jun 06, 2024
1.611
1.620
1.590
1.610
15,635
+0.02(+0.94%)
Jun 05, 2024
1.580
1.595
1.580
1.595
13,310
+0.01(+0.95%)
Jun 04, 2024
1.584
1.585
1.580
1.580
13,366
-0.06(-3.66%)
Jun 03, 2024
1.710
1.720
1.600
1.640
35,516
-0.07(-4.09%)
May 31, 2024
1.712
1.720
1.690
1.710
31,457
+0.00(+0.00%)
May 30, 2024
1.690
1.710
1.690
1.710
5,480
+0.01(+0.80%)
May 29, 2024
1.710
1.710
1.696
1.696
27,082
-0.05(-2.61%)
May 28, 2024
1.714
1.750
1.710
1.742
18,834
+0.08(+4.62%)
May 24, 2024
1.662
1.680
1.662
1.665
21,249
+0.02(+0.91%)
May 23, 2024
1.650
1.665
1.650
1.650
26,504
-0.03(-1.79%)
May 22, 2024
1.710
1.720
1.680
1.680
25,304
-0.05(-2.89%)
May 21, 2024
1.760
1.770
1.725
1.730
46,852
-0.05(-2.81%)
May 20, 2024
1.740
1.780
1.740
1.780
20,413
+0.02(+1.25%)
May 17, 2024
1.720
1.770
1.720
1.758
87,286
+0.04(+2.21%)
May 16, 2024
1.730
1.742
1.714
1.720
31,447
+0.00(+0.00%)
May 15, 2024
1.700
1.730
1.700
1.720
30,694
-0.01(-0.58%)
May 14, 2024
1.730
1.730
1.700
1.730
58,451
+0.04(+2.37%)
May 13, 2024
1.645
1.690
1.625
1.690
6,480
+0.05(+3.05%)
May 10, 2024
1.710
1.720
1.640
1.640
48,110
-0.07(-4.09%)
May 09, 2024
1.712
1.712
1.686
1.710
48,315
+0.04(+2.15%)
May 08, 2024
1.680
1.680
1.674
1.674
19,633
-0.06(-3.24%)
May 07, 2024
1.715
1.730
1.715
1.730
76,900
+0.02(+1.17%)
May 06, 2024
1.750
1.780
1.600
1.710
102,295
-0.14(-7.57%)
May 03, 2024
1.830
1.850
1.820
1.850
18,647
+0.02(+0.82%)
May 02, 2024
1.835
1.835
1.835
1.835
4,525
+0.02(+1.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.