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 (%)
Nov 28, 2014	33.45	33.45	30.75	31.20	7,847	-2.25(-6.73%)
Nov 26, 2014	33.67	33.45	33.45	33.45	2,366	+1.95(+6.19%)
Nov 25, 2014	33.15	33.60	31.07	31.50	2,796	-1.20(-3.67%)
Nov 24, 2014	33.00	33.60	32.10	32.70	3,115	+0.75(+2.35%)
Nov 21, 2014	31.80	33.75	30.00	31.95	19,393	+0.75(+2.40%)
Nov 20, 2014	31.50	31.50	30.30	31.20	6,719	-0.15(-0.48%)
Nov 19, 2014	32.52	32.52	30.00	31.35	11,413	-0.90(-2.79%)
Nov 18, 2014	30.90	33.60	30.89	32.25	9,554	+1.35(+4.37%)
Nov 17, 2014	34.35	34.35	30.90	30.90	6,884	-3.60(-10.43%)
Nov 14, 2014	32.85	34.50	31.50	34.50	7,715	+2.70(+8.49%)
Nov 13, 2014	33.45	34.35	29.25	31.80	20,500	-2.70(-7.83%)
Nov 12, 2014	37.50	37.50	34.20	34.50	10,884	-1.80(-4.96%)
Nov 11, 2014	37.35	37.50	36.15	36.30	5,473	-0.60(-1.63%)
Nov 10, 2014	36.90	37.65	36.75	36.90	9,841	-0.45(-1.20%)
Nov 07, 2014	36.30	37.79	36.30	37.35	5,480	+0.90(+2.47%)
Nov 06, 2014	36.90	37.65	36.00	36.45	2,142	-0.45(-1.22%)
Nov 05, 2014	37.20	37.50	36.00	36.90	3,835	+0.00(+0.00%)
Nov 04, 2014	39.90	41.09	36.00	36.90	24,315	-3.75(-9.23%)

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.