ESIEnsign Energy Services Inc04/18/2019
LAST:

 5.900
CHANGE:
 0.02
OPEN:
5.890
HIGH:
5.960
ASK:
6.510
VOLUME:
86,989
CHANGE(%):
0.34
PREV:
5.880
LOW:
5.860
BID:
6.430
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/195.8905.9605.8605.90086,9890
04/17/196.0006.0005.8205.880169,3160
04/16/195.8406.0405.8105.980190,9190
04/15/195.9405.9405.8505.86075,7070
04/12/195.9205.9905.8405.950160,3030
04/11/195.8805.9105.7605.820132,4050
04/10/195.8805.9405.7405.810229,3210
04/09/196.0906.0905.7905.850365,3060
04/08/195.7205.8705.6605.860173,1080
04/05/195.5305.7305.4905.690255,1350
FUNDAMENTALS
Sector:Oil & Gas Operations
Industry:
52wk range:4.14 - 7.20
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jun 25, 1993
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83