Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 7:48PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
EnergySolutions, Inc (ES)At 4:01PM ET: 8.55  Down 0.02 (0.23%)  
MORE ON ES
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-098.658.918.578.60299,0008.60
20-Nov-098.748.768.498.53732,4008.53
19-Nov-098.748.868.638.76534,9008.76
18-Nov-098.698.868.468.83522,4008.83
17-Nov-098.588.798.238.71962,1008.71
16-Nov-099.149.148.898.95708,8008.95
13-Nov-099.119.168.939.04226,2009.04
12-Nov-099.509.579.059.05498,1009.05
11-Nov-099.509.709.319.50338,7009.50
10-Nov-099.159.539.159.46617,5009.46
9-Nov-098.929.198.899.17243,2009.17
6-Nov-098.869.188.678.83331,7008.83
5-Nov-098.979.178.449.01726,4009.01
4-Nov-098.738.998.638.93820,6008.93
3-Nov-098.258.738.198.72540,7008.72
2-Nov-098.368.448.088.33511,6008.33
30-Oct-098.578.598.318.34524,4008.34
29-Oct-098.598.778.538.65329,5008.65
28-Oct-098.778.808.508.53685,6008.53
27-Oct-098.818.898.678.80579,3008.80
26-Oct-098.678.818.538.75608,8008.75
23-Oct-098.848.848.508.66546,7008.66
22-Oct-098.718.858.468.83391,6008.83
21-Oct-098.858.938.688.71662,5008.71
20-Oct-098.908.948.708.90930,1008.90
19-Oct-098.708.918.458.86631,7008.86
16-Oct-098.428.758.368.69655,0008.69
15-Oct-098.888.948.428.45949,9008.45
14-Oct-098.718.938.608.92560,3008.92
13-Oct-098.558.698.398.68541,0008.68
12-Oct-098.698.698.128.55815,4008.55
9-Oct-098.938.998.768.94171,1008.94
8-Oct-099.039.108.908.93326,1008.93
7-Oct-098.999.068.909.00260,2009.00
6-Oct-099.039.058.889.00315,8009.00
5-Oct-098.879.058.769.00302,2009.00
2-Oct-098.508.928.488.84364,6008.84
1-Oct-099.159.178.658.67603,6008.67
30-Sep-099.509.509.079.22462,5009.22
29-Sep-099.499.639.309.52580,6009.52
28-Sep-099.149.569.049.45317,6009.45
25-Sep-099.129.179.009.07521,3009.07
24-Sep-099.269.499.019.11355,6009.11
23-Sep-099.279.569.179.26796,6009.26
22-Sep-099.099.439.039.30617,7009.30
21-Sep-099.389.388.919.06389,9009.06
18-Sep-099.179.589.109.471,203,9009.47
17-Sep-099.149.299.009.14246,4009.14
16-Sep-099.039.298.969.18400,5009.18
15-Sep-099.079.078.988.98218,1008.98
14-Sep-098.959.028.959.00267,8009.00
11-Sep-098.989.078.929.02267,0009.02
10-Sep-099.189.188.879.00209,8009.00
9-Sep-099.079.258.859.15225,7009.15
8-Sep-098.939.098.938.97257,4008.97
4-Sep-098.628.938.458.89211,9008.89
3-Sep-098.598.668.478.62318,4008.62
2-Sep-098.668.808.538.60374,0008.60
2-Sep-09 $ 0.025 Dividend
1-Sep-098.919.318.648.71368,5008.69
31-Aug-098.968.988.808.88298,7008.85
28-Aug-099.229.298.959.05319,6009.02
27-Aug-098.989.298.879.18198,9009.15
26-Aug-099.359.408.949.07214,9009.04
25-Aug-099.529.589.219.38202,1009.35
24-Aug-099.569.639.409.43194,8009.40
21-Aug-099.459.629.349.57527,8009.54
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions