Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ensign Energy Services Inc (TSX: ESI )

2.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 29, 2016 7.680 7.830 7.540 7.600 233,096 -0.01(-0.13%)
Apr 28, 2016 7.600 7.750 7.460 7.610 247,810 -0.02(-0.26%)
Apr 27, 2016 7.540 7.700 7.460 7.630 246,495 +0.19(+2.55%)
Apr 26, 2016 7.330 7.630 7.300 7.440 253,243 +0.22(+3.05%)
Apr 25, 2016 7.300 7.440 7.130 7.220 129,955 -0.08(-1.10%)
Apr 22, 2016 7.700 7.710 7.270 7.300 177,568 -0.36(-4.70%)
Apr 21, 2016 7.490 7.840 7.410 7.660 241,736 +0.15(+2.00%)
Apr 20, 2016 7.580 7.860 7.220 7.510 477,633 -0.13(-1.70%)
Apr 19, 2016 7.640 7.740 7.520 7.640 365,484 +0.09(+1.19%)
Apr 18, 2016 7.490 7.930 7.370 7.550 305,318 -0.14(-1.82%)
Apr 15, 2016 7.640 7.780 7.550 7.690 193,865 -0.11(-1.41%)
Apr 14, 2016 8.210 8.280 7.580 7.800 314,569 -0.36(-4.41%)
Apr 13, 2016 8.240 8.370 8.020 8.160 294,750 -0.04(-0.49%)
Apr 12, 2016 6.820 8.330 6.820 8.200 496,234 +1.44(+21.30%)
Apr 11, 2016 6.360 6.840 6.340 6.760 280,256 +0.47(+7.47%)
Apr 08, 2016 6.250 6.400 6.150 6.290 195,886 +0.25(+4.14%)
Apr 07, 2016 6.130 6.210 5.960 6.040 167,746 -0.12(-1.95%)
Apr 06, 2016 6.070 6.230 5.900 6.160 209,105 +0.21(+3.53%)
Apr 05, 2016 5.940 5.990 5.890 5.950 149,865 -0.03(-0.50%)
Apr 04, 2016 6.050 6.080 5.910 5.980 312,992 -0.08(-1.32%)
Apr 01, 2016 5.850 6.070 5.830 6.060 359,824 +0.08(+1.34%)
Mar 31, 2016 5.850 5.990 5.850 5.980 276,667 +0.13(+2.22%)
Mar 30, 2016 5.920 6.040 5.810 5.850 193,213 +0.02(+0.34%)
Mar 29, 2016 5.660 5.880 5.580 5.830 124,858 +0.05(+0.87%)
Mar 28, 2016 5.940 5.980 5.600 5.780 138,282 -0.15(-2.53%)
Mar 24, 2016 3.150 5.930 5.930 5.930 206,900 -0.12(-1.98%)
Mar 23, 2016 6.030 6.070 5.910 6.050 500,420 -0.07(-1.14%)
Mar 22, 2016 6.070 6.160 6.010 6.120 227,904 -0.02(-0.33%)
Mar 21, 2016 6.290 6.290 6.050 6.140 204,209 -0.12(-1.92%)
Mar 18, 2016 6.620 6.660 6.190 6.260 617,824 -0.28(-4.28%)
Mar 17, 2016 6.400 6.560 6.320 6.540 319,689 +0.25(+3.97%)
Mar 16, 2016 6.400 6.400 6.150 6.290 444,946 -0.08(-1.26%)
Mar 15, 2016 6.250 6.370 6.000 6.370 387,895 +0.06(+0.95%)
Mar 14, 2016 6.240 6.360 6.130 6.310 264,674 -0.01(-0.16%)
Mar 11, 2016 6.330 6.350 6.050 6.320 597,509 +0.14(+2.27%)
Mar 10, 2016 5.850 6.180 5.850 6.180 429,645 +0.30(+5.10%)
Mar 09, 2016 6.170 6.170 5.800 5.880 727,797 -0.10(-1.67%)
Mar 08, 2016 5.770 6.030 5.670 5.980 1,120,586 +0.28(+4.91%)
Mar 07, 2016 5.610 5.860 5.560 5.700 730,624 +0.14(+2.52%)
Mar 04, 2016 5.160 5.580 5.110 5.560 997,895 +0.50(+9.88%)
Mar 03, 2016 5.000 5.140 4.950 5.060 1,302,822 +0.07(+1.40%)
Mar 02, 2016 4.850 5.070 4.850 4.990 683,551 +0.15(+3.10%)
Mar 01, 2016 5.100 5.100 4.720 4.840 570,578 -0.17(-3.39%)
Feb 29, 2016 5.190 5.200 4.980 5.010 1,241,135 -0.12(-2.34%)
Feb 26, 2016 5.130 5.210 4.920 5.130 540,732 +0.10(+1.99%)
Feb 25, 2016 5.060 5.150 4.970 5.030 219,896 -0.09(-1.76%)
Feb 24, 2016 5.060 5.190 4.910 5.120 405,750 -0.03(-0.58%)
Feb 23, 2016 5.410 5.530 5.100 5.150 207,337 -0.29(-5.33%)
Feb 22, 2016 3.390 5.540 5.380 5.440 343,286 +0.15(+2.84%)
Feb 19, 2016 5.280 5.410 5.120 5.290 265,317 -0.10(-1.86%)
Feb 18, 2016 5.620 5.630 5.390 5.390 342,833 -0.15(-2.71%)
Feb 17, 2016 5.520 5.600 5.400 5.540 262,071 +0.14(+2.59%)
Feb 16, 2016 5.430 5.550 5.255 5.400 191,256 +0.01(+0.19%)
Feb 12, 2016 2.470 5.390 5.390 5.390 399,900 +0.26(+5.07%)
Feb 11, 2016 5.120 5.400 5.010 5.130 231,375 -0.15(-2.84%)
Feb 10, 2016 5.160 5.440 5.080 5.280 242,815 +0.02(+0.38%)
Feb 09, 2016 5.820 5.850 5.160 5.260 361,691 -0.61(-10.39%)
Feb 08, 2016 5.820 6.070 5.810 5.870 124,164 -0.13(-2.17%)
Feb 05, 2016 6.100 6.180 5.910 6.000 218,569 -0.10(-1.64%)
Feb 04, 2016 6.070 6.260 5.910 6.100 324,237 +0.08(+1.33%)
Feb 03, 2016 5.850 6.060 5.670 6.020 343,029 +0.28(+4.88%)
Feb 02, 2016 5.930 5.940 5.650 5.740 379,727 -0.32(-5.28%)
Feb 01, 2016 6.190 6.500 6.020 6.060 473,284 -0.57(-8.60%)
Jan 29, 2016 6.510 6.910 6.420 6.630 1,054,080 -0.02(-0.30%)
Jan 28, 2016 6.550 6.790 6.430 6.650 414,119 +0.25(+3.91%)
Jan 27, 2016 6.130 6.600 6.080 6.400 440,952 +0.22(+3.56%)
Jan 26, 2016 6.090 6.280 6.020 6.180 328,119 +0.17(+2.83%)
Jan 25, 2016 6.640 6.800 5.990 6.010 345,313 -0.89(-12.90%)
Jan 22, 2016 6.900 7.110 6.850 6.900 365,857 +0.26(+3.92%)
Jan 21, 2016 6.130 6.670 6.000 6.640 317,715 +0.46(+7.44%)
Jan 20, 2016 6.000 6.290 5.640 6.180 302,681 +0.13(+2.15%)
Jan 19, 2016 6.220 6.340 6.020 6.050 524,682 -0.11(-1.79%)
Jan 18, 2016 6.390 6.410 6.100 6.160 71,138 -0.31(-4.79%)
Jan 15, 2016 6.190 6.540 6.190 6.470 609,491 -0.11(-1.67%)
Jan 14, 2016 6.370 6.590 6.190 6.580 311,982 +0.26(+4.11%)
Jan 13, 2016 6.570 6.650 6.300 6.320 334,154 -0.13(-2.02%)
Jan 12, 2016 6.540 6.670 6.130 6.450 291,371 +0.04(+0.62%)
Jan 11, 2016 3.100 6.600 6.280 6.410 235,885 -0.19(-2.88%)
Jan 08, 2016 6.730 6.770 6.400 6.600 247,694 -0.01(-0.15%)
Jan 07, 2016 6.700 6.990 6.570 6.610 402,003 -0.02(-0.30%)
Jan 06, 2016 7.100 7.100 6.600 6.630 340,134 -0.64(-8.80%)
Jan 05, 2016 7.720 7.820 7.070 7.270 652,755 -0.54(-6.91%)
Jan 04, 2016 7.380 7.870 7.210 7.810 630,970 +0.43(+5.83%)
Dec 31, 2015 3.810 7.380 7.380 7.380 147,400 +0.24(+3.36%)
Dec 30, 2015 7.230 7.270 7.050 7.140 199,915 -0.11(-1.52%)
Dec 29, 2015 7.120 7.420 7.040 7.250 172,849 +0.02(+0.28%)
Dec 24, 2015 3.870 7.230 7.230 7.230 139,800 +0.03(+0.42%)
Dec 23, 2015 6.920 7.320 6.850 7.200 256,754 +0.36(+5.26%)
Dec 22, 2015 6.680 6.850 6.610 6.840 177,189 +0.09(+1.33%)
Dec 21, 2015 6.590 6.790 6.490 6.750 200,559 +0.07(+1.05%)
Dec 18, 2015 6.460 6.680 6.430 6.680 433,904 +0.18(+2.77%)
Dec 17, 2015 6.590 6.640 6.490 6.500 143,644 -0.13(-1.96%)
Dec 16, 2015 6.550 6.730 6.480 6.630 288,435 +0.10(+1.53%)
Dec 15, 2015 6.520 6.670 6.410 6.530 275,438 +0.08(+1.24%)
Dec 14, 2015 6.450 6.580 6.310 6.450 198,113 -0.07(-1.07%)
Dec 11, 2015 6.570 6.570 6.330 6.520 257,623 -0.16(-2.40%)
Dec 10, 2015 6.340 6.700 6.320 6.680 399,983 +0.28(+4.37%)
Dec 09, 2015 6.160 6.440 6.150 6.400 374,887 +0.27(+4.40%)
Dec 08, 2015 6.060 6.190 6.000 6.130 552,581 -0.03(-0.49%)
Dec 07, 2015 6.630 6.630 6.080 6.160 266,285 -0.71(-10.33%)
Dec 04, 2015 6.800 6.930 6.710 6.870 386,436 -0.24(-3.38%)
Dec 03, 2015 7.110 7.260 7.030 7.110 224,290 +0.02(+0.28%)
Dec 02, 2015 7.210 7.220 7.020 7.090 294,868 -0.21(-2.88%)
Dec 01, 2015 7.320 7.440 7.260 7.300 901,406 +0.09(+1.25%)
Nov 30, 2015 7.240 7.380 7.110 7.210 1,139,501 +0.01(+0.14%)
Nov 27, 2015 7.200 7.280 7.200 7.200 191,978 +0.00(+0.00%)
Nov 26, 2015 6.920 7.290 6.920 7.200 88,243 +0.17(+2.42%)
Nov 25, 2015 7.120 7.280 7.010 7.030 577,954 -0.17(-2.36%)
Nov 24, 2015 6.870 7.260 6.870 7.200 465,865 +0.39(+5.73%)
Nov 23, 2015 3.450 6.850 3.390 6.810 147,648 +0.30(+4.61%)
Nov 20, 2015 6.490 6.620 6.450 6.510 298,009 -0.04(-0.61%)
Nov 19, 2015 7.060 7.080 6.530 6.550 334,126 -0.58(-8.13%)
Nov 18, 2015 7.030 7.350 6.930 7.130 298,233 +0.15(+2.15%)
Nov 17, 2015 7.420 7.490 6.880 6.980 473,279 -0.50(-6.68%)
Nov 16, 2015 7.050 7.480 6.970 7.480 361,911 +0.44(+6.25%)
Nov 13, 2015 7.300 7.410 7.010 7.040 293,906 -0.27(-3.69%)
Nov 12, 2015 7.200 7.320 7.000 7.310 0 +0.13(+1.81%)
Nov 11, 2015 7.610 7.620 7.140 7.180 288,034 -0.43(-5.65%)
Nov 10, 2015 8.000 8.070 7.410 7.610 554,104 -0.64(-7.76%)
Nov 09, 2015 8.870 8.870 8.020 8.250 627,152 -0.47(-5.39%)
Nov 06, 2015 8.810 8.840 8.660 8.720 247,990 -0.13(-1.47%)
Nov 05, 2015 8.630 8.970 8.570 8.850 232,030 +0.15(+1.72%)
Nov 04, 2015 8.770 9.030 8.670 8.700 386,267 -0.09(-1.02%)
Nov 03, 2015 8.430 8.860 8.410 8.790 278,629 +0.45(+5.40%)
Nov 02, 2015 8.140 8.370 7.930 8.340 218,664 +0.12(+1.46%)
Oct 30, 2015 7.830 8.250 7.790 8.220 292,044 +0.36(+4.58%)
Oct 29, 2015 8.080 8.340 7.860 7.860 199,848 -0.22(-2.72%)
Oct 28, 2015 7.770 8.210 7.650 8.080 262,197 +0.39(+5.07%)
Oct 27, 2015 8.080 8.200 7.680 7.690 225,321 -0.52(-6.33%)
Oct 26, 2015 8.810 8.810 8.180 8.210 278,741 -0.64(-7.23%)
Oct 23, 2015 8.700 8.870 8.530 8.850 146,175 +0.09(+1.03%)
Oct 22, 2015 8.650 8.920 8.610 8.760 155,125 +0.20(+2.34%)
Oct 21, 2015 8.730 8.750 8.430 8.560 122,513 -0.23(-2.62%)
Oct 20, 2015 8.580 8.830 8.540 8.790 125,415 +0.25(+2.93%)
Oct 19, 2015 3.120 8.890 8.450 8.540 202,513 -0.35(-3.94%)
Oct 16, 2015 9.410 9.460 8.890 8.890 203,141 -0.51(-5.43%)
Oct 15, 2015 9.130 9.475 9.030 9.400 238,177 +0.22(+2.40%)
Oct 14, 2015 9.040 9.280 8.850 9.180 263,799 +0.14(+1.55%)
Oct 13, 2015 9.180 9.350 9.010 9.040 204,387 -0.33(-3.52%)
Oct 09, 2015 3.900 9.370 9.370 9.370 262,900 -0.28(-2.90%)
Oct 08, 2015 9.470 9.700 9.280 9.650 180,898 +0.16(+1.69%)
Oct 07, 2015 9.350 9.970 9.350 9.490 675,669 +0.32(+3.49%)
Oct 06, 2015 8.580 9.240 8.560 9.170 293,678 +0.59(+6.88%)
Oct 05, 2015 8.360 8.670 8.280 8.580 388,932 +0.27(+3.25%)
Oct 02, 2015 7.930 8.370 7.860 8.310 134,160 +0.29(+3.62%)
Oct 01, 2015 8.330 8.430 7.945 8.020 422,622 -0.19(-2.31%)
Sep 30, 2015 8.170 8.260 7.960 8.210 294,904 +0.10(+1.23%)
Sep 29, 2015 8.100 8.210 7.880 8.110 372,427 +0.09(+1.12%)
Sep 28, 2015 8.200 8.280 7.900 8.020 278,981 -0.29(-3.49%)
Sep 25, 2015 8.190 8.340 8.110 8.310 247,600 +0.12(+1.47%)
Sep 24, 2015 8.420 8.420 8.140 8.190 320,632 -0.25(-2.96%)
Sep 23, 2015 8.710 8.850 8.420 8.440 356,071 -0.23(-2.65%)
Sep 22, 2015 8.660 8.760 8.510 8.670 265,137 -0.07(-0.80%)
Sep 21, 2015 8.670 8.670 8.390 8.740 607,747 +0.10(+1.16%)
Sep 18, 2015 8.510 8.640 8.330 8.640 870,733 +0.00(+0.00%)
Sep 17, 2015 8.820 8.960 8.630 8.640 335,383 -0.18(-2.04%)
Sep 16, 2015 8.690 8.980 8.690 8.820 442,066 +0.10(+1.15%)
Sep 15, 2015 8.520 8.860 8.520 8.720 449,488 +0.20(+2.35%)
Sep 14, 2015 8.820 8.820 8.420 8.520 409,263 -0.37(-4.16%)
Sep 11, 2015 9.100 9.150 8.770 8.890 344,615 -0.29(-3.16%)
Sep 10, 2015 9.000 9.370 8.960 9.180 281,123 +0.18(+2.00%)
Sep 09, 2015 9.540 9.800 8.970 9.000 369,715 -0.54(-5.66%)
Sep 08, 2015 10.01 10.11 9.360 9.540 447,382 -0.45(-4.50%)
Sep 04, 2015 3.190 9.990 9.990 9.990 147,700 -0.23(-2.25%)
Sep 03, 2015 9.970 10.32 9.840 10.22 226,828 +0.27(+2.71%)
Sep 02, 2015 10.07 10.18 9.770 9.950 374,987 -0.06(-0.60%)
Sep 01, 2015 10.28 10.48 9.870 10.01 315,626 -0.51(-4.85%)
Aug 31, 2015 10.10 10.59 9.970 10.52 336,171 +0.33(+3.24%)
Aug 28, 2015 9.590 10.34 9.510 10.19 335,500 +0.47(+4.84%)
Aug 27, 2015 9.790 10.00 9.590 9.720 283,618 +0.06(+0.62%)
Aug 26, 2015 9.040 9.730 8.980 9.660 360,638 +0.73(+8.17%)
Aug 25, 2015 9.100 9.390 8.820 8.930 287,512 +0.13(+1.48%)
Aug 24, 2015 8.330 8.990 8.270 8.800 372,534 -0.26(-2.87%)
Aug 21, 2015 9.310 9.490 8.970 9.060 240,477 -0.33(-3.51%)
Aug 20, 2015 9.680 9.760 9.360 9.390 118,382 -0.34(-3.49%)
Aug 19, 2015 10.08 10.09 9.600 9.730 140,994 -0.37(-3.66%)
Aug 18, 2015 9.940 10.15 9.780 10.10 83,198 +0.21(+2.12%)
Aug 17, 2015 9.950 10.31 9.820 9.890 129,568 -0.10(-1.00%)
Aug 14, 2015 10.21 10.34 9.810 9.990 178,051 -0.15(-1.48%)
Aug 13, 2015 10.35 10.39 10.05 10.14 261,880 -0.37(-3.52%)
Aug 12, 2015 10.51 10.62 10.24 10.51 280,898 +0.00(+0.00%)
Aug 11, 2015 10.48 10.57 10.08 10.51 270,995 -0.18(-1.68%)
Aug 10, 2015 10.43 10.70 10.27 10.69 474,697 +0.23(+2.20%)
Aug 07, 2015 10.73 10.84 10.30 10.46 299,421 -0.25(-2.33%)
Aug 06, 2015 10.10 10.90 9.780 10.71 692,650 +0.64(+6.36%)
Aug 05, 2015 10.04 10.25 9.850 10.07 326,527 +0.18(+1.82%)
Aug 04, 2015 10.24 10.24 9.690 9.890 581,438 -0.24(-2.37%)
Jul 31, 2015 3.910 10.13 10.13 10.13 1,140,900 -0.12(-1.17%)
Jul 30, 2015 10.21 10.32 9.980 10.25 324,533 -0.03(-0.29%)
Jul 29, 2015 9.880 10.40 9.880 10.28 272,316 +0.40(+4.05%)
Jul 28, 2015 9.610 10.07 9.600 9.880 273,128 +0.26(+2.70%)
Jul 27, 2015 9.850 10.04 9.610 9.620 223,444 -0.32(-3.22%)
Jul 24, 2015 10.25 10.30 9.850 9.940 164,260 -0.31(-3.02%)
Jul 23, 2015 10.24 10.48 10.10 10.25 310,394 +0.01(+0.10%)
Jul 22, 2015 10.26 10.44 10.08 10.24 443,467 -0.29(-2.75%)
Jul 21, 2015 10.27 10.68 10.27 10.53 297,633 +0.24(+2.33%)
Jul 20, 2015 10.68 10.68 10.28 10.29 231,475 -0.39(-3.65%)
Jul 17, 2015 10.90 10.91 10.55 10.68 456,094 -0.25(-2.29%)
Jul 16, 2015 4.270 11.11 4.220 10.93 671,942 +0.20(+1.86%)
Jul 15, 2015 11.29 11.37 10.66 10.73 624,136 -0.70(-6.12%)
Jul 14, 2015 11.30 11.61 11.20 11.43 307,855 +0.01(+0.09%)
Jul 13, 2015 11.44 11.60 11.33 11.42 137,231 -0.08(-0.70%)
Jul 10, 2015 11.52 11.76 11.27 11.50 255,464 +0.02(+0.17%)
Jul 09, 2015 11.89 12.10 11.38 11.48 198,852 -0.32(-2.71%)
Jul 08, 2015 11.64 11.91 11.64 11.80 198,685 +0.13(+1.11%)
Jul 07, 2015 11.70 11.90 11.22 11.67 668,392 -0.13(-1.10%)
Jul 06, 2015 11.90 12.14 11.72 11.80 307,354 -0.29(-2.40%)
Jul 03, 2015 12.21 12.30 12.03 12.09 95,630 -0.23(-1.87%)
Jul 02, 2015 12.11 12.43 12.09 12.32 209,322 +0.08(+0.65%)
Jun 30, 2015 4.200 12.24 12.24 12.24 1,105,100 +0.18(+1.49%)
Jun 29, 2015 12.14 12.46 12.03 12.06 158,404 -0.29(-2.35%)
Jun 26, 2015 12.27 12.48 12.08 12.35 226,267 +0.05(+0.41%)
Jun 25, 2015 12.35 12.45 12.26 12.30 263,969 -0.10(-0.81%)
Jun 24, 2015 12.32 12.45 12.29 12.40 346,898 +0.03(+0.24%)
Jun 23, 2015 12.01 12.42 12.01 12.37 404,922 +0.27(+2.23%)
Jun 22, 2015 11.75 12.14 11.65 12.10 667,951 +0.51(+4.40%)
Jun 19, 2015 11.97 11.99 11.56 11.59 926,292 -0.34(-2.85%)
Jun 18, 2015 11.83 12.00 11.68 11.93 521,846 +0.13(+1.10%)
Jun 17, 2015 11.92 12.06 11.70 11.80 247,100 -0.07(-0.59%)
Jun 16, 2015 12.07 12.13 11.72 11.87 313,852 -0.20(-1.66%)
Jun 15, 2015 12.16 12.30 12.06 12.07 374,734 -0.21(-1.71%)
Jun 12, 2015 12.06 12.47 12.01 12.28 204,832 +0.18(+1.49%)
Jun 11, 2015 12.07 12.27 11.97 12.10 368,535 +0.05(+0.41%)
Jun 10, 2015 12.20 12.49 11.97 12.05 321,284 -0.02(-0.17%)
Jun 09, 2015 11.85 12.25 11.85 12.07 265,261 +0.34(+2.90%)
Jun 08, 2015 11.97 12.11 11.69 11.73 182,543 -0.24(-2.01%)
Jun 05, 2015 12.03 12.31 11.94 11.97 346,813 -0.16(-1.32%)
Jun 04, 2015 11.98 12.22 11.91 12.13 227,781 +0.04(+0.33%)
Jun 03, 2015 12.14 12.36 11.97 12.09 156,485 -0.12(-0.98%)
Jun 02, 2015 11.89 12.40 11.89 12.21 251,421 +0.34(+2.86%)
Jun 01, 2015 11.69 11.88 11.54 11.87 177,639 +0.10(+0.85%)
May 29, 2015 11.62 11.85 11.59 11.77 181,735 +0.13(+1.12%)
May 28, 2015 11.53 11.66 11.31 11.64 251,020 +0.05(+0.43%)
May 27, 2015 11.70 11.78 11.43 11.59 185,922 -0.16(-1.36%)
May 26, 2015 11.80 11.86 11.62 11.75 420,627 -0.01(-0.09%)
May 25, 2015 11.65 11.86 11.61 11.76 111,311 +0.02(+0.17%)
May 22, 2015 11.82 11.97 11.63 11.74 230,132 -0.35(-2.89%)
May 21, 2015 11.88 12.14 11.79 12.09 264,422 +0.34(+2.89%)
May 20, 2015 11.64 11.92 11.54 11.75 416,809 +0.10(+0.86%)
May 19, 2015 11.26 11.69 11.22 11.65 283,186 +0.01(+0.09%)
May 15, 2015 2.410 11.64 11.64 11.64 1,634,800 +0.33(+2.92%)
May 14, 2015 11.85 12.12 11.26 11.31 481,247 -0.56(-4.72%)
May 13, 2015 12.12 12.28 11.83 11.87 621,738 -0.12(-1.00%)
May 12, 2015 11.29 12.39 11.26 11.99 893,827 +0.65(+5.73%)
May 11, 2015 11.40 11.46 11.17 11.34 303,850 -0.09(-0.79%)
May 08, 2015 11.09 11.45 10.86 11.43 439,975 +0.35(+3.16%)
May 07, 2015 11.45 11.45 10.97 11.08 531,316 -0.28(-2.46%)
May 06, 2015 11.36 11.71 11.30 11.36 1,241,192 +0.22(+1.97%)
May 05, 2015 11.16 11.37 10.83 11.14 1,136,365 +0.26(+2.39%)
May 04, 2015 9.970 10.98 9.930 10.88 589,319 +1.05(+10.68%)
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.