Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 3:00AM ET - U.S. Markets open in 6 hours and 30 minutes. Dow  0.83% Nasdaq  0.00%

ENSIGN ENERGY SVCS (ESVIF.PK)

On Dec 21: 14.188   0.116 (0.83%)

MORE ON ESVIF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 14.19 14.24 14.10 14.19 21,300 14.19 18-Dec-09 14.27 14.27 14.00 14.07 22,500 14.07 17-Dec-09 14.36 14.36 14.00 14.14 65,800 14.14 16-Dec-09 14.84 14.84 14.69 14.77 5,000 14.77 15-Dec-09 14.46 14.64 14.42 14.58 2,700 14.58 14-Dec-09 14.24 14.28 14.10 14.26 1,600 14.26 11-Dec-09 14.34 14.49 14.31 14.49 47,800 14.49 10-Dec-09 13.99 14.25 13.95 14.25 2,200 14.25 9-Dec-09 13.20 13.48 13.20 13.48 3,200 13.48 8-Dec-09 13.12 13.22 13.07 13.22 1,800 13.22 7-Dec-09 13.41 13.46 13.40 13.44 22,500 13.44 4-Dec-09 13.57 13.59 13.34 13.34 1,900 13.34 3-Dec-09 13.72 13.75 13.48 13.48 3,500 13.48 2-Dec-09 14.13 14.13 13.86 13.86 700 13.86 1-Dec-09 13.99 14.00 13.90 13.90 1,200 13.90 30-Nov-09 13.68 13.85 13.68 13.80 30,700 13.80 27-Nov-09 13.45 13.67 13.45 13.67 1,100 13.67 25-Nov-09 13.81 13.84 13.73 13.81 1,900 13.81 24-Nov-09 13.26 13.38 13.26 13.34 19,400 13.34 23-Nov-09 13.56 13.56 13.29 13.32 2,400 13.32 20-Nov-09 13.06 13.06 12.93 13.02 4,200 13.02 19-Nov-09 13.35 13.36 13.20 13.34 3,600 13.34 18-Nov-09 13.88 13.88 13.53 13.53 1,300 13.53 17-Nov-09 13.75 13.89 13.58 13.85 4,700 13.85 16-Nov-09 13.90 13.90 13.42 13.53 1,300 13.53 13-Nov-09 13.49 13.69 13.49 13.62 1,200 13.62 12-Nov-09 13.67 13.77 13.58 13.73 1,600 13.73 11-Nov-09 14.34 14.35 14.19 14.21 1,200 14.21 10-Nov-09 14.62 14.73 14.57 14.57 1,000 14.57 9-Nov-09 15.50 15.59 15.33 15.35 1,500 15.35 6-Nov-09 14.94 14.94 14.75 14.92 3,300 14.92 5-Nov-09 14.96 15.05 14.96 15.00 1,400 15.00 4-Nov-09 14.99 15.00 14.91 14.96 900 14.96 3-Nov-09 14.63 14.84 14.63 14.78 1,300 14.78 2-Nov-09 14.62 14.62 14.18 14.40 2,800 14.40 30-Oct-09 14.53 14.53 14.23 14.25 900 14.25 29-Oct-09 15.00 15.20 15.00 15.15 1,800 15.15 28-Oct-09 14.97 14.97 14.75 14.90 1,100 14.90 27-Oct-09 15.08 15.24 15.00 15.14 2,400 15.14 26-Oct-09 15.23 15.30 14.99 15.11 1,100 15.11 23-Oct-09 15.37 15.41 15.12 15.26 8,400 15.26 22-Oct-09 15.26 15.58 15.26 15.58 3,100 15.58 21-Oct-09 15.06 15.75 15.05 15.40 900 15.40 20-Oct-09 15.50 15.50 14.90 15.03 1,200 15.03 19-Oct-09 15.62 15.74 15.53 15.54 2,500 15.54 16-Oct-09 15.43 15.59 15.39 15.44 3,600 15.44 15-Oct-09 15.65 15.66 15.57 15.66 1,500 15.66 14-Oct-09 15.93 16.01 15.85 15.85 4,100 15.85 13-Oct-09 15.93 15.93 15.77 15.78 1,700 15.78 12-Oct-09 15.78 15.78 15.78 15.78 0 15.78 9-Oct-09 15.98 15.98 15.73 15.78 1,700 15.78 8-Oct-09 15.31 15.53 15.31 15.53 600 15.53 7-Oct-09 15.02 15.02 14.80 14.91 2,000 14.91 6-Oct-09 14.69 15.04 14.69 14.90 1,800 14.90 5-Oct-09 14.39 14.51 14.39 14.51 800 14.51 2-Oct-09 14.22 14.40 14.19 14.31 2,700 14.31 1-Oct-09 14.63 14.63 14.15 14.15 12,000 14.15 30-Sep-09 15.49 15.52 15.34 15.40 2,800 15.40 29-Sep-09 15.46 15.46 15.20 15.24 4,500 15.24 28-Sep-09 15.25 15.25 15.23 15.23 200 15.23 25-Sep-09 15.15 15.18 14.97 15.12 3,400 15.12 24-Sep-09 15.30 15.37 15.23 15.29 900 15.29 23-Sep-09 16.05 16.06 16.05 16.06 500 16.06 22-Sep-09 16.28 16.70 16.28 16.59 400 16.59 21-Sep-09 16.15 16.16 16.07 16.16 43,600 16.16 18-Sep-09 16.52 16.52 16.43 16.43 9,100 16.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions