Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2014 42.30 43.80 41.48 43.20 5,561 +1.20(+2.86%)
Oct 30, 2014 39.90 43.50 39.90 42.00 5,164 +1.12(+2.75%)
Oct 29, 2014 40.20 41.25 40.14 40.88 695 +0.23(+0.55%)
Oct 28, 2014 39.45 41.10 38.85 40.65 5,889 +0.45(+1.12%)
Oct 27, 2014 41.25 41.85 41.85 40.20 6,774 -1.65(-3.94%)
Oct 24, 2014 41.85 43.24 41.40 41.85 8,506 -1.35(-3.13%)
Oct 23, 2014 43.20 43.35 40.20 43.20 9,722 -0.15(-0.35%)
Oct 22, 2014 46.20 46.20 42.90 43.35 9,519 -2.25(-4.93%)
Oct 21, 2014 42.96 46.05 41.10 45.60 12,481 +2.40(+5.56%)
Oct 20, 2014 43.35 44.55 41.25 43.20 12,206 +1.95(+4.73%)
Oct 17, 2014 39.45 45.75 39.45 41.25 18,644 +2.10(+5.36%)
Oct 16, 2014 34.65 41.29 34.35 39.15 17,277 +1.65(+4.40%)
Oct 15, 2014 37.50 38.25 33.75 37.50 34,047 -0.75(-1.96%)
Oct 14, 2014 39.60 39.75 38.25 38.25 15,256 -1.50(-3.77%)
Oct 13, 2014 39.00 42.00 39.00 39.75 47,406 +0.90(+2.32%)
Oct 10, 2014 41.85 42.00 37.20 38.85 34,418 -3.45(-8.16%)
Oct 09, 2014 49.05 49.65 38.25 42.30 34,087 -7.65(-15.32%)
Oct 08, 2014 53.25 53.25 48.15 49.95 16,615 -2.70(-5.13%)
Oct 07, 2014 52.50 52.65 51.15 52.65 9,755 +0.45(+0.86%)
Oct 06, 2014 52.20 53.10 51.00 52.20 35,297 -0.45(-0.85%)
Oct 03, 2014 55.35 55.35 51.90 52.65 4,662 -1.50(-2.77%)
Oct 02, 2014 51.60 54.75 51.60 54.15 18,114 +2.25(+4.34%)
Oct 01, 2014 54.30 54.75 51.90 51.90 11,364 -2.70(-4.95%)
Sep 30, 2014 54.15 55.20 53.55 54.60 6,213 +0.15(+0.28%)
Sep 29, 2014 53.55 55.20 53.25 54.45 4,351 +0.00(+0.00%)
Sep 26, 2014 52.65 55.53 52.65 54.45 11,871 +0.75(+1.40%)
Sep 25, 2014 54.00 55.95 53.70 53.70 3,934 -0.30(-0.56%)
Sep 24, 2014 52.80 55.05 52.80 54.00 8,440 +0.45(+0.84%)
Sep 23, 2014 52.95 55.86 52.81 53.55 5,129 -0.90(-1.65%)
Sep 22, 2014 57.60 58.65 51.45 54.45 40,291 -1.35(-2.42%)
Sep 19, 2014 58.95 59.04 55.80 55.80 13,610 -2.40(-4.12%)
Sep 18, 2014 58.80 59.25 56.55 58.20 4,457 -0.15(-0.26%)
Sep 17, 2014 58.80 60.30 57.00 58.35 16,214 +0.90(+1.57%)
Sep 16, 2014 56.85 58.80 56.27 57.45 19,124 +1.20(+2.13%)
Sep 15, 2014 54.90 57.00 54.90 56.25 14,716 +1.35(+2.46%)
Sep 12, 2014 54.75 59.10 53.85 54.90 39,422 +0.75(+1.39%)
Sep 11, 2014 52.50 56.25 52.50 54.15 19,903 +0.60(+1.12%)
Sep 10, 2014 57.30 58.65 53.10 53.55 18,329 -1.20(-2.19%)
Sep 09, 2014 48.90 56.85 48.90 54.75 64,854 +5.70(+11.62%)
Sep 08, 2014 48.00 50.25 47.25 49.05 23,512 +2.25(+4.81%)
Sep 05, 2014 45.60 47.85 45.60 46.80 8,839 +1.20(+2.63%)
Sep 04, 2014 47.70 50.55 45.60 45.60 18,240 -1.05(-2.25%)
Sep 03, 2014 46.50 46.65 45.00 46.65 6,021 +0.60(+1.30%)
Sep 02, 2014 44.55 46.50 44.40 46.05 8,765 +0.15(+0.33%)
Aug 29, 2014 45.00 45.90 45.90 45.90 6,020 +1.20(+2.68%)
Aug 28, 2014 46.35 46.35 44.29 44.70 3,207 +0.45(+1.02%)
Aug 27, 2014 45.90 46.65 43.50 44.25 12,275 -1.65(-3.59%)
Aug 26, 2014 44.85 46.05 44.85 45.90 2,423 -0.15(-0.33%)
Aug 25, 2014 44.40 46.65 44.40 46.05 14,823 +0.00(+0.00%)
Aug 22, 2014 47.10 47.55 45.60 46.05 4,245 +0.45(+0.99%)
Aug 21, 2014 45.60 45.75 45.45 45.60 3,547 +0.00(+0.00%)
Aug 20, 2014 46.95 46.95 44.10 45.60 6,734 +0.45(+1.00%)
Aug 19, 2014 46.95 47.10 45.15 45.15 3,738 -2.25(-4.75%)
Aug 18, 2014 48.30 48.30 44.70 47.40 10,522 -1.50(-3.07%)
Aug 15, 2014 44.10 48.90 44.10 48.90 7,832 +3.75(+8.31%)
Aug 14, 2014 48.60 48.60 44.10 45.15 14,872 -2.40(-5.05%)
Aug 13, 2014 46.50 47.55 45.60 47.55 5,214 +1.05(+2.26%)
Aug 12, 2014 50.10 50.10 45.30 46.50 11,413 -3.60(-7.19%)
Aug 11, 2014 46.35 51.30 45.00 50.10 17,374 +3.00(+6.37%)
Aug 08, 2014 46.65 47.10 45.30 47.10 9,482 +1.20(+2.61%)
Aug 07, 2014 47.10 48.13 45.60 45.90 7,487 -2.25(-4.67%)
Aug 06, 2014 49.50 49.50 46.50 48.15 5,825 -2.10(-4.18%)
Aug 05, 2014 49.50 50.25 46.20 50.25 8,268 +1.95(+4.04%)
Aug 04, 2014 46.20 51.75 46.20 48.30 13,161 +0.30(+0.62%)
Aug 01, 2014 47.40 48.45 46.50 48.00 4,826 -0.15(-0.31%)
Jul 31, 2014 50.25 50.25 46.83 48.15 4,502 -1.35(-2.73%)
Jul 30, 2014 48.75 49.95 48.60 49.50 4,620 +1.05(+2.17%)
Jul 29, 2014 46.50 50.55 46.50 48.45 14,223 +0.60(+1.25%)
Jul 28, 2014 49.35 49.35 46.97 47.85 11,072 -0.90(-1.85%)
Jul 25, 2014 48.90 49.50 47.25 48.75 9,431 -0.75(-1.52%)
Jul 24, 2014 51.45 51.75 49.05 49.50 11,951 -1.80(-3.51%)
Jul 23, 2014 54.15 54.35 49.50 51.30 18,671 -2.25(-4.20%)
Jul 22, 2014 55.50 57.60 51.45 53.55 60,469 -1.95(-3.51%)
Jul 21, 2014 49.95 55.80 49.05 55.50 125,705 +6.60(+13.50%)
Jul 18, 2014 47.25 49.50 45.75 48.90 51,076 +3.30(+7.24%)
Jul 17, 2014 45.60 48.75 44.88 45.60 74,688 +0.30(+0.66%)
Jul 16, 2014 45.30 45.56 43.50 45.30 25,168 +0.90(+2.03%)
Jul 15, 2014 40.95 46.35 40.20 44.40 88,876 +5.70(+14.73%)
Jul 14, 2014 36.60 39.30 36.15 38.70 8,584 +1.80(+4.88%)
Jul 11, 2014 37.05 37.50 36.75 36.90 6,777 -0.45(-1.20%)
Jul 10, 2014 37.65 39.60 36.90 37.35 21,609 -3.45(-8.46%)
Jul 09, 2014 40.80 41.09 39.75 40.80 4,483 -0.30(-0.73%)
Jul 08, 2014 39.60 41.10 39.00 41.10 1,060 +0.90(+2.24%)
Jul 07, 2014 39.60 41.17 39.15 40.20 7,832 +0.45(+1.13%)
Jul 03, 2014 38.25 39.75 39.75 39.75 7,900 +1.50(+3.92%)
Jul 02, 2014 37.65 38.55 37.65 38.25 6,455 -0.15(-0.39%)
Jul 01, 2014 38.40 39.38 37.65 38.40 5,557 -0.30(-0.78%)
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%)
Jun 02, 2014 45.60 46.80 42.75 45.00 41,696 +0.15(+0.33%)
May 30, 2014 44.10 45.00 41.25 44.85 21,801 +1.65(+3.82%)
May 29, 2014 41.55 43.50 40.95 43.20 22,668 +1.20(+2.86%)
May 28, 2014 43.50 43.50 40.50 42.00 13,815 -0.75(-1.75%)
May 27, 2014 42.45 45.60 41.70 42.75 82,794 +1.50(+3.64%)
May 23, 2014 38.70 41.25 41.25 41.25 45,853 +3.15(+8.27%)
May 22, 2014 38.55 38.70 37.80 38.10 10,768 +0.00(+0.00%)
May 21, 2014 37.20 40.02 37.20 38.10 22,143 +0.75(+2.01%)
May 20, 2014 34.80 37.35 34.80 37.35 62,442 +2.55(+7.33%)
May 19, 2014 31.65 35.25 31.65 34.80 15,117 +3.30(+10.48%)
May 16, 2014 32.40 32.40 31.50 31.50 2,470 -1.20(-3.67%)
May 15, 2014 31.50 32.70 30.01 32.70 10,753 +1.20(+3.81%)
May 14, 2014 32.10 32.25 30.15 31.50 7,140 -0.60(-1.87%)
May 13, 2014 35.25 36.60 30.90 32.10 14,382 -3.60(-10.08%)
May 12, 2014 36.45 36.45 33.75 35.70 6,016 +0.60(+1.71%)
May 09, 2014 35.55 35.85 32.25 35.10 9,951 -0.90(-2.50%)
May 08, 2014 36.00 36.30 35.25 36.00 4,333 +0.90(+2.56%)
May 07, 2014 36.30 37.20 34.20 35.10 12,910 -0.90(-2.50%)
May 06, 2014 33.75 36.30 33.74 36.00 23,440 +2.55(+7.62%)
May 05, 2014 32.85 35.40 31.50 33.45 21,257 +2.25(+7.21%)
May 02, 2014 28.20 32.40 27.00 31.20 11,124 +3.00(+10.64%)
May 01, 2014 29.10 29.55 25.80 28.20 30,780 -1.35(-4.57%)
Apr 30, 2014 29.70 30.75 29.25 29.55 12,877 -0.75(-2.48%)
Apr 29, 2014 31.58 32.30 30.00 30.30 9,324 -2.55(-7.76%)
Apr 28, 2014 32.85 33.30 32.10 32.85 4,745 -0.45(-1.35%)
Apr 25, 2014 32.85 34.35 32.55 33.30 4,203 +0.45(+1.37%)
Apr 24, 2014 34.05 34.05 32.85 32.85 2,271 -0.90(-2.67%)
Apr 23, 2014 33.00 34.04 32.25 33.75 3,473 +0.75(+2.27%)
Apr 22, 2014 33.00 34.30 33.00 33.00 4,116 +0.00(+0.00%)
Apr 21, 2014 34.05 37.05 33.00 33.00 7,583 -0.45(-1.35%)
Apr 17, 2014 31.50 33.45 33.45 33.45 11,566 +1.20(+3.72%)
Apr 16, 2014 31.05 33.47 31.05 32.25 10,144 -0.60(-1.83%)
Apr 15, 2014 32.85 34.49 32.70 32.85 4,536 -0.15(-0.45%)
Apr 14, 2014 33.00 34.65 33.00 33.00 6,891 -1.05(-3.08%)
Apr 11, 2014 33.90 34.65 33.75 34.05 6,156 -0.15(-0.44%)
Apr 10, 2014 34.50 34.91 34.05 34.20 11,215 -0.60(-1.72%)
Apr 09, 2014 34.50 35.69 34.50 34.80 5,026 -0.45(-1.28%)
Apr 08, 2014 36.60 36.60 34.73 35.25 2,115 -1.35(-3.69%)
Apr 07, 2014 35.25 36.60 34.65 36.60 12,745 +1.80(+5.17%)
Apr 04, 2014 34.20 36.00 33.75 34.80 5,241 +0.30(+0.87%)
Apr 03, 2014 35.40 36.44 34.50 34.50 5,526 +0.15(+0.44%)
Apr 02, 2014 36.60 36.60 34.35 34.35 5,239 -1.20(-3.38%)
Apr 01, 2014 36.30 37.35 35.25 35.55 8,317 -0.75(-2.07%)
Mar 31, 2014 37.20 37.35 36.02 36.30 3,762 -0.15(-0.41%)
Mar 28, 2014 37.05 37.20 35.10 36.45 5,535 +0.75(+2.10%)
Mar 27, 2014 36.30 36.59 35.70 35.70 8,759 -1.05(-2.86%)
Mar 26, 2014 36.45 39.00 36.45 36.75 6,341 -0.15(-0.41%)
Mar 25, 2014 40.32 40.35 36.75 36.90 8,192 +0.00(+0.00%)
Mar 24, 2014 37.80 37.80 36.48 36.90 2,378 -0.60(-1.60%)
Mar 21, 2014 37.80 40.50 36.75 37.50 12,133 +0.00(+0.00%)
Mar 20, 2014 37.05 37.50 29.25 37.50 19,073 +0.72(+1.96%)
Mar 19, 2014 35.40 37.35 35.40 36.78 1,957 +0.78(+2.17%)
Mar 18, 2014 36.75 37.50 35.25 36.00 18,717 +0.15(+0.42%)
Mar 17, 2014 38.85 38.85 35.10 35.85 29,622 -1.65(-4.40%)
Mar 14, 2014 37.50 38.85 35.55 37.50 6,183 -0.89(-2.32%)
Mar 13, 2014 40.65 40.65 37.50 38.39 4,343 -0.76(-1.93%)
Mar 12, 2014 37.50 39.60 37.50 39.15 2,050 +0.45(+1.16%)
Mar 11, 2014 40.05 41.25 37.80 38.70 9,462 -1.50(-3.73%)
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.