ENERGY SVCS OF AMERICA Historical Stock Price

Below is the stock price history for Energy Svcs Of America ESA. Data is recorded each day for the historical open, high, low, close and volume. The Energy Svcs Of America stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Energy Svcs Of America Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-31 0.8101 0.98 0.8101 0.98 14,900
2012-10-26 0.93 0.93 0.90 0.90 300
2012-10-22 1.10 1.11 1.02 1.02 4,900
2012-10-19 1.08 1.08 1.08 1.08 100
2012-10-18 1.10 1.10 1.10 1.10 200
2012-10-17 1.09 1.09 1.09 1.09 100
2012-10-11 1.16 1.16 1.16 1.16 16
2012-10-10 1.28 1.28 1.19 1.19 524
2012-10-09 1.14 1.31 1.08 1.25 1,780
2012-10-08 1.16 1.16 1.16 1.16 1,060
2012-10-05 1.24 1.28 1.22 1.28 1,500
2012-10-04 1.08 1.08 1.08 1.08 100
2012-10-01 1.14 1.14 1.14 1.14 200
2012-09-28 1.12 1.12 1.11 1.11 200
2012-09-27 1.11 1.11 1.11 1.11 100
2012-09-24 1.19 1.24 1.19 1.24 336
2012-09-18 1.25 1.25 1.25 1.25 800
2012-09-17 1.37 1.37 1.37 1.37 199
2012-09-14 1.30 1.37 1.30 1.35 1,550
2012-09-13 1.26 1.35 1.26 1.34 1,100
2012-09-12 1.33 1.33 1.17 1.18 18,500
2012-09-10 1.45 1.45 1.37 1.37 122
2012-09-07 1.455 1.455 1.45 1.45 9
2012-09-06 1.43 1.46 1.43 1.46 301
2012-09-05 1.41 1.41 1.41 1.41 150
2012-09-04 1.55 1.55 1.525 1.525 300
2012-08-30 1.64 1.64 1.63 1.63 2
2012-08-28 1.51 1.59 1.51 1.59 20
2012-08-22 1.615 1.615 1.615 1.615 100
2012-08-16 1.62 1.65 1.62 1.65 171

» More Energy Svcs Of America Stock Price History

To see other companies like Energy Svcs Of America (ESA), view our stock market today for news, and other data.