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 (%)
May 29, 2015	24.30	24.30	22.65	23.25	2,171	+0.00(+0.00%)
May 28, 2015	23.25	23.85	22.80	23.25	1,992	-0.30(-1.27%)
May 27, 2015	24.60	25.50	22.88	23.55	3,995	+0.90(+3.97%)
May 26, 2015	24.75	24.75	22.50	22.65	14,125	-2.85(-11.18%)
May 22, 2015	26.25	25.50	25.50	25.50	5,833	-1.35(-5.03%)
May 21, 2015	26.25	27.75	25.65	26.85	3,638	+0.60(+2.29%)
May 20, 2015	25.95	26.55	25.20	26.25	1,467	+0.90(+3.55%)
May 19, 2015	26.19	27.00	25.05	25.35	3,036	-1.20(-4.52%)
May 18, 2015	27.75	27.75	26.10	26.55	2,539	+0.15(+0.57%)
May 15, 2015	26.40	26.85	25.20	26.40	4,450	-0.75(-2.76%)
May 14, 2015	27.30	27.60	26.55	27.15	2,254	+0.45(+1.69%)
May 13, 2015	25.50	27.75	24.90	26.70	3,633	+0.90(+3.49%)
May 12, 2015	24.75	25.80	24.75	25.80	2,583	+0.30(+1.18%)
May 11, 2015	26.10	26.10	24.60	25.50	4,062	-1.05(-3.95%)
May 08, 2015	25.65	26.55	24.90	26.55	3,643	+0.30(+1.14%)
May 07, 2015	25.65	26.70	25.65	26.25	2,859	-1.05(-3.85%)
May 06, 2015	25.50	27.30	25.50	27.30	7,575	+1.65(+6.43%)
May 05, 2015	25.80	26.70	25.50	25.65	4,235	-0.30(-1.16%)
May 04, 2015	26.55	26.55	25.50	25.95	2,074	+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.