Energy Services of America Corporation - Common Stock (ESOA)

12.58
-0.19 (-1.49%)
NASDAQ · Last Trade: Mar 13th, 12:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Energy Services of America Corporation - Common Stock (ESOA)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202613.3913.3912.7312.77199,03512.77
3/11/202613.8313.9413.2513.65163,66413.65
3/10/202614.1414.3713.7013.81116,81013.81
3/09/202613.8714.2513.4014.21161,75314.21
3/06/202614.3914.4913.9514.00182,84814.00
3/05/202614.8015.1014.4514.70155,48814.70
3/04/202614.7015.0114.4614.95254,39014.95
3/03/202614.9615.2814.2014.60246,75414.60
3/02/202615.2815.8014.7115.28272,85715.28
2/27/202615.2915.7015.0615.62200,92515.62
2/26/202615.6115.8414.8015.49244,72815.49
2/25/202614.4215.7014.0815.67488,32515.67
2/24/202613.5814.5713.5414.24436,37914.24
2/23/202614.2014.3413.1813.56359,04513.56
2/20/202613.6214.6013.6214.21654,49114.21
2/19/202613.8314.6812.8213.701,030,61913.70
2/18/202614.3014.9114.1714.38489,99714.38
2/17/202614.3914.8914.1314.17372,37614.17
2/13/202613.9214.8413.9114.21388,50614.21
2/12/202613.8814.1313.4313.99474,14913.99
2/11/202612.9114.1912.8313.90695,76213.90
2/10/202612.2213.2011.7512.681,491,06312.68
2/09/20269.419.679.349.5096,5619.50
2/06/20269.119.508.969.42110,3199.42
2/05/20268.999.118.699.00123,3809.00
2/04/20269.299.358.798.99248,1218.99
2/03/20269.409.479.019.28196,1899.28
2/02/20268.939.608.939.41256,5089.41
1/30/20269.169.358.629.01289,9359.01
1/29/20269.139.348.809.26118,0199.26
1/28/20269.139.208.889.13123,5879.13
1/27/20269.009.138.889.1294,1089.12
1/26/20269.169.308.968.9793,1718.97
1/23/20269.229.619.129.15178,6269.15
1/22/20269.069.549.069.22110,8259.22
1/21/20268.909.138.908.9986,8028.99
1/20/20268.569.008.568.8183,5848.81
1/16/20268.809.088.658.74133,6588.74
1/15/20268.528.998.498.7892,2568.78
1/14/20268.288.518.188.48120,7808.48
1/13/20268.318.388.158.26178,2858.26
1/12/20268.188.308.078.2773,9558.27
1/09/20268.338.528.158.21154,7168.21
1/08/20268.088.338.088.31148,5218.31
1/07/20268.188.228.008.13116,4608.13
1/06/20268.258.408.108.19126,6698.19
1/05/20268.178.578.158.33140,7798.33
1/02/20268.178.288.038.09148,6068.09
12/31/20258.008.187.998.17125,2258.17
12/30/20258.078.317.978.00172,4677.97
12/29/20258.058.187.998.05231,4468.02
12/26/20258.138.188.028.0464,3088.01
12/24/20258.288.288.028.1061,4458.07
12/23/20257.938.177.908.08179,9118.05
12/22/20258.138.337.847.93296,7727.90
12/19/20258.058.347.948.13314,6178.10
12/18/20258.428.638.008.06207,4978.03
12/17/20258.758.788.318.39404,9998.36
12/16/20258.698.958.688.6990,9918.66
12/15/20258.838.938.658.80115,1888.77