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 30, 2018 6.230 6.230 6.110 6.150 154,551 -0.10(-1.60%)
Apr 27, 2018 6.270 6.310 6.200 6.250 135,777 -0.04(-0.64%)
Apr 26, 2018 6.020 6.380 6.020 6.290 400,704 +0.30(+5.01%)
Apr 25, 2018 6.040 6.080 5.890 5.990 313,081 -0.07(-1.16%)
Apr 24, 2018 6.100 6.180 5.960 6.060 218,104 -0.02(-0.33%)
Apr 23, 2018 6.110 6.120 5.940 6.080 416,551 -0.05(-0.82%)
Apr 20, 2018 6.310 6.310 6.080 6.130 346,963 -0.21(-3.31%)
Apr 19, 2018 6.320 6.550 6.280 6.340 317,612 +0.05(+0.79%)
Apr 18, 2018 5.960 6.330 5.950 6.290 375,892 +0.39(+6.61%)
Apr 17, 2018 5.880 5.940 5.790 5.900 89,512 +0.02(+0.34%)
Apr 16, 2018 6.130 6.130 5.850 5.880 209,560 -0.30(-4.85%)
Apr 13, 2018 6.070 6.360 6.070 6.180 232,771 +0.11(+1.81%)
Apr 12, 2018 6.010 6.110 5.960 6.070 270,483 +0.07(+1.17%)
Apr 11, 2018 5.830 6.030 5.790 6.000 286,760 +0.17(+2.92%)
Apr 10, 2018 5.700 5.900 5.700 5.830 137,160 +0.20(+3.55%)
Apr 09, 2018 5.720 5.790 5.610 5.630 213,286 -0.04(-0.71%)
Apr 06, 2018 5.840 5.880 5.610 5.670 176,435 -0.20(-3.41%)
Apr 05, 2018 5.620 5.880 5.600 5.870 166,680 +0.27(+4.82%)
Apr 04, 2018 5.700 5.710 5.560 5.600 285,312 -0.14(-2.44%)
Apr 03, 2018 5.740 5.760 5.640 5.740 125,644 +0.04(+0.70%)
Apr 02, 2018 6.010 6.010 5.670 5.700 137,148 -0.34(-5.63%)
Mar 29, 2018 6.040 6.040 6.040 0 +0.32(+5.59%)
Mar 28, 2018 5.750 5.750 5.670 5.720 590,406 -0.04(-0.69%)
Mar 27, 2018 5.820 5.840 5.750 5.760 700,682 -0.04(-0.69%)
Mar 26, 2018 5.810 5.810 5.610 5.800 792,283 +0.04(+0.69%)
Mar 23, 2018 5.920 5.940 5.750 5.760 626,729 -0.12(-2.04%)
Mar 22, 2018 5.900 5.980 5.830 5.880 265,834 -0.17(-2.81%)
Mar 21, 2018 5.860 6.120 5.850 6.050 1,034,397 +0.21(+3.60%)
Mar 20, 2018 5.940 5.980 5.810 5.840 417,716 -0.07(-1.18%)
Mar 19, 2018 6.080 6.110 5.870 5.910 244,446 -0.20(-3.27%)
Mar 16, 2018 6.210 6.210 6.050 6.110 763,901 -0.09(-1.45%)
Mar 15, 2018 6.360 6.380 6.150 6.200 193,049 -0.14(-2.21%)
Mar 14, 2018 6.350 6.380 6.250 6.340 316,394 +0.02(+0.32%)
Mar 13, 2018 6.320 6.360 6.240 6.320 178,961 +0.01(+0.16%)
Mar 12, 2018 6.230 6.340 6.155 6.310 161,890 +0.07(+1.12%)
Mar 09, 2018 6.080 6.240 6.020 6.240 143,468 +0.17(+2.80%)
Mar 08, 2018 6.200 6.230 6.035 6.070 169,250 -0.13(-2.10%)
Mar 07, 2018 6.170 6.200 366,359 -0.33(-5.05%)
Mar 06, 2018 6.920 7.010 6.510 6.530 376,053 -0.47(-6.71%)
Mar 05, 2018 6.510 7.020 6.510 7.000 205,253 +0.47(+7.20%)
Mar 02, 2018 6.520 6.620 6.470 6.530 201,645 -0.02(-0.31%)
Mar 01, 2018 6.560 6.620 6.470 6.550 117,975 -0.01(-0.15%)
Feb 28, 2018 6.860 6.860 6.560 6.560 1,297,512 -0.29(-4.23%)
Feb 27, 2018 6.880 6.980 6.840 6.850 118,221 -0.05(-0.72%)
Feb 26, 2018 6.840 6.970 6.760 6.900 104,503 +0.09(+1.32%)
Feb 23, 2018 6.900 6.905 6.800 6.810 169,058 -0.05(-0.73%)
Feb 22, 2018 6.930 7.000 6.820 6.860 155,499 -0.02(-0.29%)
Feb 21, 2018 6.950 7.040 6.880 6.880 152,946 -0.10(-1.43%)
Feb 20, 2018 6.820 6.990 6.770 6.980 155,821 +0.18(+2.65%)
Feb 16, 2018 6.800 6.800 6.800 0 +0.03(+0.44%)
Feb 15, 2018 6.900 6.900 6.740 6.770 313,297 -0.11(-1.60%)
Feb 14, 2018 6.710 6.950 6.680 6.880 210,184 +0.12(+1.78%)
Feb 13, 2018 6.760 217,166 -0.02(-0.29%)
Feb 12, 2018 6.580 6.840 6.580 6.780 298,994 +0.28(+4.31%)
Feb 09, 2018 6.650 6.680 6.330 6.500 335,809 -0.14(-2.11%)
Feb 08, 2018 6.910 6.990 6.640 6.640 135,685 -0.26(-3.77%)
Feb 07, 2018 6.980 7.020 6.860 6.900 174,665 -0.01(-0.14%)
Feb 06, 2018 6.900 7.210 6.800 6.910 491,938 -0.15(-2.12%)
Feb 05, 2018 7.170 7.320 6.990 7.060 317,359 -0.17(-2.35%)
Feb 02, 2018 7.330 7.420 7.200 7.230 239,016 -0.21(-2.82%)
Feb 01, 2018 7.390 7.470 7.350 7.440 235,585 +0.08(+1.09%)
Jan 31, 2018 7.280 7.390 7.220 7.360 2,445,344 +0.09(+1.24%)
Jan 30, 2018 7.500 7.500 7.410 7.270 382,563 -0.21(-2.81%)
Jan 29, 2018 7.610 7.620 7.420 7.480 269,555 -0.17(-2.22%)
Jan 26, 2018 7.650 7.760 7.520 7.650 154,599 +0.02(+0.26%)
Jan 25, 2018 7.670 7.755 7.610 7.630 518,645 +0.01(+0.13%)
Jan 24, 2018 7.500 7.650 7.440 7.620 617,565 +0.13(+1.74%)
Jan 23, 2018 7.550 7.570 7.470 7.490 372,140 +0.00(+0.00%)
Jan 22, 2018 7.580 7.630 7.460 7.490 204,219 -0.09(-1.19%)
Jan 19, 2018 7.410 7.580 7.310 7.580 236,537 +0.15(+2.02%)
Jan 18, 2018 7.380 7.470 7.320 7.430 338,467 +0.04(+0.54%)
Jan 17, 2018 7.330 7.470 7.290 7.390 279,900 +0.05(+0.68%)
Jan 16, 2018 7.490 7.550 7.335 7.340 312,067 -0.11(-1.48%)
Jan 15, 2018 7.560 7.610 7.380 7.450 144,200 -0.09(-1.19%)
Jan 12, 2018 7.670 7.740 7.520 7.540 206,461 -0.10(-1.31%)
Jan 11, 2018 7.620 7.730 7.500 7.640 261,980 +0.04(+0.53%)
Jan 10, 2018 7.570 7.830 7.550 7.600 339,306 +0.04(+0.53%)
Jan 09, 2018 7.400 7.640 7.330 7.560 331,573 +0.14(+1.89%)
Jan 08, 2018 7.070 7.440 7.060 7.420 303,776 +0.34(+4.80%)
Jan 05, 2018 6.930 7.100 6.930 7.080 239,410 +0.10(+1.43%)
Jan 04, 2018 7.090 7.110 6.850 6.980 464,326 +0.15(+2.20%)
Jan 03, 2018 6.650 6.910 6.590 6.830 215,310 +0.19(+2.86%)
Jan 02, 2018 6.500 6.650 6.440 6.640 156,896 +0.17(+2.63%)
Dec 29, 2017 6.470 6.470 6.470 0 +0.02(+0.31%)
Dec 28, 2017 6.260 6.460 6.250 6.450 190,634 +0.21(+3.37%)
Dec 27, 2017 6.230 6.280 6.170 6.240 153,807 +0.02(+0.32%)
Dec 22, 2017 6.250 6.270 6.220 6.220 253,839 -0.04(-0.64%)
Dec 21, 2017 6.240 6.300 6.150 6.260 302,478 +0.00(+0.00%)
Dec 20, 2017 6.110 6.300 6.090 6.260 386,067 +0.16(+2.62%)
Dec 19, 2017 6.120 6.000 6.100 239,579 -0.13(-2.09%)
Dec 18, 2017 6.070 6.250 6.040 6.230 346,856 +0.19(+3.15%)
Dec 15, 2017 6.120 6.120 6.010 6.040 497,407 -0.05(-0.82%)
Dec 14, 2017 6.110 6.200 6.050 6.090 107,191 -0.04(-0.65%)
Dec 13, 2017 6.250 6.260 6.100 6.130 465,186 -0.12(-1.92%)
Dec 12, 2017 6.240 6.340 6.240 6.250 499,878 +0.04(+0.64%)
Dec 11, 2017 6.110 6.360 6.110 6.210 230,261 +0.11(+1.80%)
Dec 08, 2017 6.090 6.160 6.005 6.100 125,182 +0.05(+0.83%)
Dec 07, 2017 6.000 6.140 5.960 6.050 319,401 +0.08(+1.34%)
Dec 06, 2017 6.170 6.170 5.970 5.970 343,414 -0.23(-3.71%)
Dec 05, 2017 6.390 6.390 6.160 6.200 190,493 -0.20(-3.13%)
Dec 04, 2017 6.390 6.530 6.390 6.400 164,048 +0.00(+0.00%)
Dec 01, 2017 6.440 6.560 6.390 6.400 220,196 +0.00(+0.00%)
Nov 30, 2017 6.340 6.490 6.340 6.400 902,721 +0.08(+1.27%)
Nov 29, 2017 6.110 6.340 6.100 6.320 146,279 +0.20(+3.27%)
Nov 28, 2017 6.080 6.190 6.070 6.120 46,455 +0.04(+0.66%)
Nov 27, 2017 6.130 6.145 6.080 6.080 86,349 -0.10(-1.62%)
Nov 24, 2017 6.280 6.350 6.150 6.180 54,176 -0.09(-1.44%)
Nov 23, 2017 6.130 6.270 6.130 6.270 183,660 +0.16(+2.62%)
Nov 22, 2017 6.110 6.160 6.090 6.110 93,499 +0.05(+0.83%)
Nov 21, 2017 6.050 6.120 6.010 6.060 118,016 +0.04(+0.66%)
Nov 20, 2017 6.100 6.100 5.990 6.020 105,993 -0.09(-1.47%)
Nov 17, 2017 6.150 6.180 6.080 6.110 76,007 +0.00(+0.00%)
Nov 16, 2017 6.150 6.160 6.090 6.110 58,667 -0.03(-0.49%)
Nov 15, 2017 6.020 6.160 5.950 6.140 86,541 +0.12(+1.99%)
Nov 14, 2017 6.140 6.150 6.000 6.020 158,431 -0.13(-2.11%)
Nov 13, 2017 6.310 6.310 6.090 6.150 115,419 -0.17(-2.69%)
Nov 10, 2017 6.330 6.410 6.300 6.320 153,272 -0.01(-0.16%)
Nov 09, 2017 6.390 6.400 6.310 6.330 99,067 -0.06(-0.94%)
Nov 08, 2017 6.510 6.560 6.280 6.390 122,305 -0.13(-1.99%)
Nov 07, 2017 6.810 6.840 6.480 6.520 223,140 -0.28(-4.12%)
Nov 06, 2017 6.730 6.980 6.730 6.800 137,929 +0.07(+1.04%)
Nov 03, 2017 6.650 6.770 6.650 6.730 52,131 +0.04(+0.60%)
Nov 02, 2017 6.800 6.820 6.680 6.690 29,169 -0.12(-1.76%)
Nov 01, 2017 6.700 6.840 6.700 6.810 230,711 +0.17(+2.56%)
Oct 31, 2017 6.560 6.680 6.550 6.640 105,269 +0.06(+0.91%)
Oct 30, 2017 6.480 6.610 6.480 6.580 167,998 +0.13(+2.02%)
Oct 27, 2017 6.250 6.510 6.220 6.450 134,537 +0.21(+3.37%)
Oct 26, 2017 6.250 6.310 6.190 6.240 79,899 +0.01(+0.16%)
Oct 25, 2017 6.260 6.260 6.185 6.230 256,664 -0.05(-0.80%)
Oct 24, 2017 6.320 6.360 6.240 6.280 226,126 -0.02(-0.32%)
Oct 23, 2017 6.370 6.390 6.300 6.300 75,344 -0.09(-1.41%)
Oct 20, 2017 6.350 6.410 6.350 6.390 69,484 +0.04(+0.63%)
Oct 19, 2017 6.370 6.380 6.340 6.350 64,939 -0.06(-0.94%)
Oct 18, 2017 6.390 6.420 6.350 6.410 219,093 +0.01(+0.16%)
Oct 17, 2017 6.460 6.530 6.350 6.400 70,015 -0.06(-0.93%)
Oct 16, 2017 6.670 6.680 6.420 6.460 172,253 -0.12(-1.82%)
Oct 13, 2017 6.640 6.700 6.570 6.580 51,942 +0.00(+0.00%)
Oct 12, 2017 6.630 6.690 6.570 6.580 92,262 -0.07(-1.05%)
Oct 11, 2017 6.730 6.730 6.580 6.650 143,888 -0.05(-0.75%)
Oct 10, 2017 6.860 6.880 6.650 6.700 183,572 -0.03(-0.45%)
Oct 06, 2017 6.830 6.830 6.650 6.730 130,846 -0.19(-2.75%)
Oct 05, 2017 6.760 6.960 6.760 6.920 138,447 +0.18(+2.67%)
Oct 04, 2017 6.650 6.770 6.620 6.740 97,418 +0.09(+1.35%)
Oct 03, 2017 6.710 6.800 6.590 6.650 138,579 -0.08(-1.19%)
Oct 02, 2017 6.650 6.890 6.600 6.730 252,182 -0.32(-4.54%)
Sep 29, 2017 7.160 7.180 7.040 7.050 136,979 -0.15(-2.08%)
Sep 28, 2017 7.440 7.440 7.160 7.200 126,157 -0.15(-2.04%)
Sep 27, 2017 7.430 7.510 7.270 7.350 82,523 -0.03(-0.41%)
Sep 26, 2017 7.430 7.450 7.310 7.380 118,441 -0.13(-1.73%)
Sep 25, 2017 7.000 7.560 6.980 7.510 546,155 +0.53(+7.59%)
Sep 22, 2017 6.990 7.000 6.935 6.980 149,398 +0.00(+0.00%)
Sep 21, 2017 6.940 7.000 6.940 6.980 114,994 -0.01(-0.14%)
Sep 20, 2017 6.840 7.000 6.810 6.990 97,799 +0.06(+0.87%)
Sep 19, 2017 6.990 7.030 6.880 6.930 133,244 -0.05(-0.72%)
Sep 18, 2017 6.960 7.000 6.920 6.980 98,139 +0.00(+0.00%)
Sep 15, 2017 6.910 7.000 6.760 6.980 229,526 +0.10(+1.45%)
Sep 14, 2017 6.760 6.940 6.760 6.880 93,266 +0.13(+1.93%)
Sep 13, 2017 6.570 6.800 6.570 6.750 108,094 +0.20(+3.05%)
Sep 12, 2017 6.560 6.660 6.500 6.550 127,164 -0.01(-0.15%)
Sep 11, 2017 6.520 6.570 6.480 6.560 91,161 +0.06(+0.92%)
Sep 08, 2017 6.520 6.580 6.460 6.500 136,545 -0.03(-0.46%)
Sep 07, 2017 6.390 6.580 6.390 6.530 297,953 +0.12(+1.87%)
Sep 06, 2017 6.430 6.450 6.340 6.410 216,813 +0.00(+0.00%)
Sep 05, 2017 6.440 6.440 6.340 6.410 76,016 +0.02(+0.31%)
Sep 01, 2017 6.310 6.460 6.260 6.390 143,106 +0.08(+1.27%)
Aug 31, 2017 6.190 6.330 6.090 6.310 277,422 +0.15(+2.44%)
Aug 30, 2017 6.180 6.190 6.145 6.160 31,873 -0.03(-0.48%)
Aug 29, 2017 6.290 6.360 6.150 6.190 236,759 -0.13(-2.06%)
Aug 28, 2017 6.380 6.410 6.300 6.320 251,705 -0.03(-0.47%)
Aug 25, 2017 6.440 6.350 6.350 112,248 -0.02(-0.31%)
Aug 24, 2017 6.400 6.430 6.350 6.370 139,087 -0.05(-0.78%)
Aug 23, 2017 6.370 6.470 6.350 6.420 376,787 +0.02(+0.31%)
Aug 22, 2017 6.500 6.570 6.350 6.400 325,240 -0.20(-3.03%)
Aug 21, 2017 6.640 6.650 6.480 6.600 98,013 -0.05(-0.75%)
Aug 18, 2017 6.460 6.670 6.450 6.650 160,598 +0.17(+2.62%)
Aug 17, 2017 6.500 6.590 6.450 6.480 242,200 -0.03(-0.46%)
Aug 16, 2017 6.430 6.530 6.395 6.510 174,728 +0.09(+1.40%)
Aug 15, 2017 6.500 6.540 6.290 6.420 301,657 -0.09(-1.38%)
Aug 14, 2017 6.670 6.670 6.460 6.510 220,081 -0.08(-1.21%)
Aug 11, 2017 6.580 6.750 6.540 6.590 164,281 +0.04(+0.61%)
Aug 10, 2017 6.510 6.640 6.500 6.550 954,858 +0.04(+0.61%)
Aug 09, 2017 6.410 6.570 6.410 6.510 238,154 +0.11(+1.72%)
Aug 08, 2017 6.640 6.640 6.200 6.400 220,890 -0.23(-3.47%)
Aug 04, 2017 6.500 6.650 6.470 6.630 98,360 +0.12(+1.84%)
Aug 03, 2017 6.660 6.660 6.490 6.510 178,323 -0.10(-1.51%)
Aug 02, 2017 6.570 6.680 6.550 6.610 158,987 +0.02(+0.30%)
Aug 01, 2017 6.630 6.670 6.550 6.590 125,957 -0.08(-1.20%)
Jul 31, 2017 6.700 6.550 6.670 163,674 +0.05(+0.76%)
Jul 28, 2017 6.600 6.630 6.550 6.620 119,701 +0.02(+0.30%)
Jul 27, 2017 6.600 6.680 6.550 6.600 99,066 +0.03(+0.46%)
Jul 26, 2017 6.700 6.820 6.560 6.570 178,126 -0.11(-1.65%)
Jul 25, 2017 6.570 6.720 6.560 6.680 90,538 +0.12(+1.83%)
Jul 24, 2017 6.590 6.630 6.500 6.560 152,464 +0.01(+0.15%)
Jul 21, 2017 6.650 6.650 6.530 6.550 120,752 -0.11(-1.65%)
Jul 20, 2017 6.690 6.710 6.520 6.660 132,433 -0.04(-0.60%)
Jul 19, 2017 6.410 6.730 6.410 6.700 189,277 +0.23(+3.55%)
Jul 18, 2017 6.700 6.700 6.440 6.470 152,831 -0.16(-2.41%)
Jul 17, 2017 6.600 6.730 6.600 6.630 99,918 -0.03(-0.45%)
Jul 14, 2017 6.780 6.840 6.650 6.660 184,294 -0.09(-1.33%)
Jul 13, 2017 6.770 6.830 6.700 6.750 124,585 +0.01(+0.15%)
Jul 12, 2017 7.060 7.060 6.700 6.740 164,334 -0.25(-3.58%)
Jul 11, 2017 6.950 7.070 6.800 6.990 169,724 +0.04(+0.58%)
Jul 10, 2017 6.700 6.980 6.680 6.950 380,204 +0.21(+3.12%)
Jul 07, 2017 6.720 6.780 6.590 6.740 92,639 -0.03(-0.44%)
Jul 06, 2017 6.740 6.820 6.660 6.770 170,872 -0.01(-0.15%)
Jul 05, 2017 6.850 6.850 6.670 6.780 213,892 -0.08(-1.17%)
Jul 04, 2017 7.060 7.060 6.550 6.860 176,492 -0.07(-1.01%)
Jul 03, 2017 6.930 6.930 6.930 6.930 0 +0.00(+0.00%)
Jun 30, 2017 6.900 7.010 6.750 6.930 220,904 +0.03(+0.43%)
Jun 29, 2017 6.970 6.970 6.800 6.900 284,924 -0.02(-0.29%)
Jun 28, 2017 6.890 6.960 6.775 6.920 281,840 +0.07(+1.02%)
Jun 27, 2017 6.790 6.890 6.730 6.850 213,112 +0.03(+0.44%)
Jun 26, 2017 6.800 6.840 6.610 6.820 113,480 +0.07(+1.04%)
Jun 23, 2017 6.650 6.760 6.560 6.750 169,274 +0.11(+1.66%)
Jun 22, 2017 6.520 6.640 6.450 6.640 158,180 +0.15(+2.31%)
Jun 21, 2017 6.530 6.560 6.400 6.490 320,900 -0.16(-2.41%)
Jun 20, 2017 6.750 6.770 6.570 6.650 461,256 -0.17(-2.49%)
Jun 19, 2017 6.860 6.860 6.745 6.820 105,000 -0.01(-0.15%)
Jun 16, 2017 6.770 6.830 6.665 6.830 177,688 +0.13(+1.94%)
Jun 15, 2017 6.690 6.790 6.610 6.700 311,327 -0.04(-0.59%)
Jun 14, 2017 6.990 7.010 6.730 6.740 185,270 -0.30(-4.26%)
Jun 13, 2017 6.980 7.120 6.900 7.040 370,945 +0.07(+1.00%)
Jun 12, 2017 7.190 7.190 6.820 6.970 218,525 -0.15(-2.11%)
Jun 09, 2017 6.940 7.190 6.900 7.120 2,034,906 +0.22(+3.19%)
Jun 08, 2017 6.700 6.930 6.700 6.900 3,149,249 +0.16(+2.37%)
Jun 07, 2017 6.820 6.870 6.670 6.740 335,576 -0.14(-2.03%)
Jun 06, 2017 6.710 6.930 6.680 6.880 173,303 +0.14(+2.08%)
Jun 05, 2017 6.720 6.780 6.600 6.740 86,216 -0.01(-0.15%)
Jun 02, 2017 6.930 6.930 6.660 6.750 134,681 -0.24(-3.43%)
Jun 01, 2017 6.960 7.080 6.810 6.990 182,172 +0.07(+1.01%)
May 31, 2017 6.470 7.000 6.270 6.920 477,047 +0.40(+6.13%)
May 30, 2017 6.810 6.810 6.490 6.520 150,082 -0.29(-4.26%)
May 29, 2017 6.860 6.860 6.780 6.810 39,893 -0.04(-0.58%)
May 26, 2017 6.930 6.960 6.820 6.850 102,257 -0.05(-0.72%)
May 25, 2017 7.190 7.340 6.870 6.900 169,245 -0.29(-4.03%)
May 24, 2017 7.250 7.470 7.060 7.190 4,598,373 -0.08(-1.10%)
May 23, 2017 7.390 7.400 7.190 7.270 405,813 -0.12(-1.62%)
May 19, 2017 7.060 7.510 7.060 7.390 168,132 +0.38(+5.42%)
May 18, 2017 7.040 7.100 6.910 7.010 143,843 -0.06(-0.85%)
May 17, 2017 7.220 7.220 7.020 7.070 198,688 -0.15(-2.08%)
May 16, 2017 7.270 7.400 7.210 7.220 139,996 -0.02(-0.28%)
May 15, 2017 7.290 7.400 7.145 7.240 196,633 +0.04(+0.56%)
May 12, 2017 7.250 7.280 7.150 7.200 127,561 -0.06(-0.83%)
May 11, 2017 7.720 7.800 7.190 7.260 282,854 -0.47(-6.08%)
May 10, 2017 7.500 7.800 7.450 7.730 331,085 +0.26(+3.48%)
May 09, 2017 7.530 7.550 7.400 7.470 664,816 -0.36(-4.60%)
May 08, 2017 7.780 7.980 7.450 7.830 331,672 +0.03(+0.38%)
May 05, 2017 7.460 7.870 7.450 7.800 202,706 +0.35(+4.70%)
May 04, 2017 7.680 7.680 7.410 7.450 414,401 -0.26(-3.37%)
May 03, 2017 7.560 7.720 7.450 7.710 203,133 +0.13(+1.72%)
May 02, 2017 7.540 7.640 7.470 7.580 212,261 +0.08(+1.07%)
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.