Indicators

Enservco Corpporation (NY: ENSV )

0.2139 -0.0060 (-2.73%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	36.75	38.85	36.75	38.70	14,137	-0.30(-0.77%)
Jun 27, 2014	39.90	40.35	38.40	39.00	8,248	-0.90(-2.26%)
Jun 26, 2014	40.50	40.50	36.90	39.90	13,412	+0.60(+1.53%)
Jun 25, 2014	37.80	40.35	36.75	39.30	16,934	+0.90(+2.34%)
Jun 24, 2014	38.40	41.10	38.40	38.40	14,046	-0.60(-1.54%)
Jun 23, 2014	40.80	41.85	37.80	39.00	29,193	-1.50(-3.70%)
Jun 20, 2014	45.00	45.00	40.50	40.50	37,565	-4.50(-10.00%)
Jun 19, 2014	45.75	45.75	43.50	45.00	11,826	+0.00(+0.00%)
Jun 18, 2014	45.75	45.75	43.65	45.00	8,319	-0.75(-1.64%)
Jun 17, 2014	46.50	48.00	42.30	45.75	28,759	-0.75(-1.61%)
Jun 16, 2014	44.40	49.27	43.80	46.50	65,568	+1.95(+4.38%)
Jun 13, 2014	44.84	45.00	43.50	44.55	15,686	+0.60(+1.37%)
Jun 12, 2014	44.70	44.85	42.67	43.95	11,201	-0.60(-1.35%)
Jun 11, 2014	42.30	44.55	41.10	44.55	9,281	+1.35(+3.12%)
Jun 10, 2014	43.50	43.80	41.25	43.20	16,640	-1.80(-4.00%)
Jun 06, 2014	45.00	45.75	43.65	45.00	9,206	+0.45(+1.01%)
Jun 05, 2014	45.00	45.75	42.75	44.55	20,938	-0.45(-1.00%)
Jun 04, 2014	45.00	45.00	44.25	45.00	8,214	+0.00(+0.00%)
Jun 03, 2014	45.60	45.75	43.50	45.00	9,260	+0.00(+0.00%)

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.