Indicators

Enservco Corpporation (NY: ENSV )

0.2692 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.35	24.00	24.45	24.60	2,804	+0.60(+2.50%)
Jan 29, 2015	27.90	27.90	23.85	24.00	7,205	-3.00(-11.11%)
Jan 28, 2015	27.75	28.50	27.00	27.00	3,966	-0.65(-2.36%)
Jan 27, 2015	28.35	28.35	26.40	27.65	1,303	-0.70(-2.46%)
Jan 26, 2015	27.15	28.35	25.80	28.35	3,847	+2.10(+8.00%)
Jan 23, 2015	25.65	28.65	25.65	26.25	6,627	+0.60(+2.34%)
Jan 22, 2015	25.95	26.25	25.65	25.65	4,632	-1.35(-5.00%)
Jan 21, 2015	26.25	27.00	25.07	27.00	2,055	+0.00(+0.00%)
Jan 20, 2015	27.15	27.90	25.53	27.00	3,716	-0.30(-1.10%)
Jan 16, 2015	26.40	27.30	25.20	27.30	1,426	+0.45(+1.68%)
Jan 15, 2015	27.00	27.00	26.25	26.85	1,916	-0.45(-1.65%)
Jan 14, 2015	26.40	28.05	23.85	27.30	9,328	+0.90(+3.41%)
Jan 13, 2015	27.00	27.55	25.95	26.40	6,724	+0.15(+0.57%)
Jan 12, 2015	24.45	26.96	24.45	26.25	6,250	+2.25(+9.38%)
Jan 09, 2015	24.00	24.00	22.80	24.00	4,392	+0.45(+1.91%)
Jan 08, 2015	22.50	23.55	22.50	23.55	6,370	+0.45(+1.95%)
Jan 07, 2015	22.16	23.70	21.75	23.10	6,092	+0.90(+4.05%)
Jan 06, 2015	23.25	23.85	21.75	22.20	5,018	-0.75(-3.27%)
Jan 05, 2015	24.30	24.30	22.80	22.95	2,221	-1.95(-7.83%)

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.