Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (OP: ESVIF )

1.700 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.476 5.496 5.476 5.496 2,534 +0.02(+0.40%)
May 27, 2016 5.474 5.474 5.474 0 -0.04(-0.64%)
May 26, 2016 5.519 5.519 5.509 5.509 6,200 +0.00(+0.00%)
May 25, 2016 5.480 5.509 5.480 5.509 5,117 +0.11(+2.04%)
May 24, 2016 5.471 5.479 5.399 5.399 4,344 +0.11(+2.06%)
May 23, 2016 5.640 5.640 5.240 5.290 4,220 -0.16(-2.94%)
May 20, 2016 5.500 5.500 5.440 5.450 17,311 +0.06(+1.14%)
May 19, 2016 5.388 5.388 5.388 5.388 100 -0.17(-3.07%)
May 18, 2016 5.599 5.629 5.559 5.559 6,190 -0.14(-2.38%)
May 17, 2016 5.695 5.695 5.695 5.695 13,810 +0.08(+1.51%)
May 16, 2016 5.610 5.610 5.610 5.610 2,394 +0.08(+1.39%)
May 13, 2016 5.533 5.533 5.533 5.533 220 -0.06(-1.02%)
May 12, 2016 5.590 5.590 5.590 5.590 848 -0.16(-2.78%)
May 11, 2016 5.750 5.750 5.750 5.750 245 +0.35(+6.55%)
May 10, 2016 5.150 5.396 5.150 5.396 1,636 +0.19(+3.75%)
May 09, 2016 5.166 5.202 5.030 5.202 2,138 -0.22(-4.03%)
May 06, 2016 5.525 5.525 5.420 5.420 1,435 -0.08(-1.44%)
May 05, 2016 5.570 5.570 5.380 5.499 9,203 -0.21(-3.69%)
May 03, 2016 5.710 5.710 5.710 76 -0.25(-4.19%)
May 02, 2016 5.909 5.960 5.909 5.960 2,080 -0.10(-1.72%)
Apr 29, 2016 6.088 6.089 6.064 6.064 836 -0.07(-1.11%)
Apr 28, 2016 5.980 6.140 5.980 6.132 615 +0.15(+2.54%)
Apr 27, 2016 6.100 6.100 5.974 5.980 723 +0.04(+0.67%)
Apr 26, 2016 5.800 6.040 5.800 5.940 1,215 +0.17(+2.96%)
Apr 22, 2016 5.769 5.769 5.769 145 -0.16(-2.71%)
Apr 20, 2016 5.930 5.930 5.930 184 +0.05(+0.83%)
Apr 18, 2016 5.881 5.881 5.881 45 -0.09(-1.56%)
Apr 15, 2016 5.900 5.974 5.900 5.974 1,147 -0.08(-1.25%)
Apr 14, 2016 6.326 6.326 6.010 6.050 4,233 -0.34(-5.32%)
Apr 13, 2016 6.481 6.481 6.361 6.390 560 -0.06(-0.93%)
Apr 12, 2016 5.460 6.510 5.460 6.450 37,021 +1.25(+24.04%)
Apr 11, 2016 4.970 5.280 4.970 5.200 4,040 +0.36(+7.44%)
Apr 08, 2016 4.870 4.920 4.840 4.840 415 +0.25(+5.36%)
Apr 07, 2016 4.650 4.650 4.500 4.594 3,721 -0.14(-2.88%)
Apr 06, 2016 4.680 4.740 4.680 4.730 2,920 +0.24(+5.30%)
Apr 05, 2016 4.491 4.514 4.481 4.492 1,403 -0.09(-1.96%)
Apr 04, 2016 4.630 4.630 4.585 4.582 1,012 -0.02(-0.39%)
Apr 01, 2016 4.502 4.601 4.490 4.600 8,047 +0.00(+0.00%)
Mar 31, 2016 4.518 4.600 4.518 4.600 12,280 +0.09(+2.06%)
Mar 30, 2016 4.543 4.565 4.471 4.507 2,879 +0.16(+3.61%)
Mar 28, 2016 4.350 4.350 4.350 80 -0.12(-2.75%)
Mar 24, 2016 4.473 4.473 4.473 0 -0.06(-1.30%)
Mar 23, 2016 4.600 4.600 4.532 4.532 5,930 -0.13(-2.77%)
Mar 22, 2016 4.656 4.661 4.656 4.661 11,265 -0.02(-0.41%)
Mar 21, 2016 4.804 4.804 4.680 4.680 6,566 -0.08(-1.68%)
Mar 18, 2016 4.981 4.981 4.750 4.760 2,991 -0.24(-4.80%)
Mar 17, 2016 4.880 5.000 4.880 5.000 6,480 +0.24(+5.11%)
Mar 16, 2016 4.700 4.757 4.650 4.757 21,873 +0.10(+2.08%)
Mar 15, 2016 4.655 4.660 4.505 4.660 2,875 -0.15(-3.12%)
Mar 14, 2016 4.730 4.810 4.730 4.810 975 +0.13(+2.78%)
Mar 11, 2016 4.691 4.704 4.608 4.680 33,543 +0.07(+1.47%)
Mar 10, 2016 4.443 4.612 4.443 4.612 5,879 +0.12(+2.70%)
Mar 09, 2016 4.550 4.550 4.361 4.491 6,124 +0.03(+0.70%)
Mar 08, 2016 4.292 4.460 4.240 4.460 16,107 +0.11(+2.51%)
Mar 07, 2016 4.266 4.390 4.210 4.351 12,245 +0.23(+5.58%)
Mar 04, 2016 3.831 4.171 3.810 4.121 37,375 +0.32(+8.45%)
Mar 03, 2016 3.710 3.820 3.686 3.800 32,768 +0.07(+1.88%)
Mar 02, 2016 3.653 3.744 3.653 3.730 36,235 +0.13(+3.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.