Skip to main content

Enservco Corpporation (NY: ENSV )

0.1950 -0.0002 (-0.10%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.00 32.25 29.25 31.50 7,618 +1.50(+5.00%)
Feb 26, 2015 31.35 32.75 30.00 30.00 6,182 -1.65(-5.21%)
Feb 25, 2015 32.25 32.70 31.50 31.65 5,632 -0.45(-1.40%)
Feb 24, 2015 32.85 33.45 31.50 32.10 6,347 -0.75(-2.28%)
Feb 23, 2015 33.75 33.75 31.80 32.85 8,030 -0.15(-0.45%)
Feb 20, 2015 35.25 35.25 32.25 33.00 9,464 -1.20(-3.51%)
Feb 19, 2015 31.80 35.25 30.00 34.20 17,836 +0.30(+0.88%)
Feb 18, 2015 36.45 36.45 33.90 33.90 14,655 -0.75(-2.16%)
Feb 17, 2015 33.45 36.30 33.45 34.65 11,587 +1.20(+3.59%)
Feb 13, 2015 36.60 33.45 33.45 33.45 32,073 +0.60(+1.83%)
Feb 12, 2015 30.15 34.50 30.15 32.85 24,545 +4.20(+14.66%)
Feb 11, 2015 26.70 30.00 26.70 28.65 11,745 +1.35(+4.95%)
Feb 10, 2015 27.45 27.60 27.00 27.30 5,845 -0.60(-2.15%)
Feb 09, 2015 27.00 28.20 27.00 27.90 5,750 +0.13(+0.45%)
Feb 06, 2015 26.60 27.90 26.55 27.77 4,135 +1.52(+5.81%)
Feb 05, 2015 24.60 28.35 24.60 26.25 12,487 +0.30(+1.16%)
Feb 04, 2015 25.95 27.00 24.90 25.95 5,731 -1.05(-3.88%)
Feb 03, 2015 27.15 28.50 25.65 27.00 4,716 +0.90(+3.44%)
Feb 02, 2015 25.80 26.25 21.00 26.10 3,983 +1.50(+6.10%)
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%)
Jan 02, 2015 24.15 24.90 22.65 24.90 1,555 +0.75(+3.11%)
Dec 31, 2014 23.25 24.15 24.15 24.15 3,486 +0.75(+3.21%)
Dec 30, 2014 24.00 25.05 21.75 23.40 6,100 -1.05(-4.29%)
Dec 29, 2014 24.30 25.05 23.55 24.45 3,281 +0.60(+2.52%)
Dec 26, 2014 24.44 24.44 22.95 23.85 4,567 +0.75(+3.25%)
Dec 24, 2014 22.95 23.10 23.10 23.10 2,573 -0.75(-3.14%)
Dec 23, 2014 22.80 23.85 21.82 23.85 3,015 +1.05(+4.61%)
Dec 22, 2014 23.40 23.68 22.23 22.80 8,076 -0.90(-3.80%)
Dec 19, 2014 20.40 23.70 19.65 23.70 16,203 +3.30(+16.18%)
Dec 18, 2014 21.30 21.49 19.95 20.40 6,804 -0.30(-1.45%)
Dec 17, 2014 22.05 22.05 20.10 20.70 10,052 -0.92(-4.27%)
Dec 16, 2014 21.00 22.65 20.70 21.62 7,295 -0.28(-1.26%)
Dec 15, 2014 22.50 22.80 21.75 21.90 6,170 -0.30(-1.35%)
Dec 12, 2014 22.50 25.80 21.30 22.20 10,662 -0.30(-1.33%)
Dec 11, 2014 21.75 22.80 21.45 22.50 14,804 +0.75(+3.45%)
Dec 10, 2014 20.55 22.05 20.25 21.75 11,920 +0.30(+1.40%)
Dec 09, 2014 22.50 22.80 19.50 21.45 42,865 -1.50(-6.54%)
Dec 08, 2014 24.60 26.40 22.50 22.95 13,887 -1.65(-6.71%)
Dec 05, 2014 25.95 27.00 23.40 24.60 16,315 -0.45(-1.80%)
Dec 04, 2014 27.60 27.60 24.75 25.05 18,977 -0.90(-3.47%)
Dec 03, 2014 26.18 26.85 25.05 25.95 5,150 -0.20(-0.78%)
Dec 02, 2014 27.75 27.75 25.50 26.15 15,554 +0.65(+2.56%)
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.