Energy Services of America Corporation - Common Stock (ESOA)

9.2500
+0.2200 (2.44%)
NASDAQ · Last Trade: Nov 3rd, 7:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20269.129.298.989.2562,4019.25
11/02/20269.549.558.969.03105,3789.03
10/30/20269.729.729.269.4075,2989.40
10/29/20269.8610.349.699.7866,5289.78
10/28/20269.459.839.399.8254,5609.82
10/27/20269.299.469.279.4358,4559.43
10/26/20269.279.379.209.2477,5839.24
10/23/20269.059.288.969.2686,6839.26
10/22/20269.209.369.049.1477,1799.14
10/21/20269.379.479.269.3749,7379.37
10/20/20269.489.559.229.3590,7769.35
10/19/20269.309.589.209.45119,7059.45
10/16/20269.309.409.119.21137,7579.21
10/15/20269.579.579.219.2999,7909.29
10/14/202610.0710.079.409.50164,1249.50
10/13/202610.2910.299.8410.19101,13310.19
10/12/202610.3810.3910.1610.2862,05210.28
10/09/202610.4510.5410.3310.4041,58910.40
10/08/202610.5210.5710.2910.4668,03610.46
10/07/202611.1611.1610.2410.44159,83710.44
10/06/202611.0611.3311.0511.31170,97811.31
10/05/202611.0011.0810.8611.0069,38811.00
10/02/202611.1311.2110.9011.0196,85411.01
10/01/202611.1211.1210.8610.96103,03710.96
9/30/202610.9811.2210.9111.1571,39411.15
9/29/202611.0611.1810.8611.0469,18910.99
9/28/202611.1111.3011.0311.13113,37511.09
9/25/202611.0911.4211.0311.12160,95411.08
9/24/202610.9511.3010.9511.09111,29911.05
9/23/202610.7810.8510.6410.8068,32110.76
9/22/202610.9210.9910.7810.8387,84110.79
9/21/202610.8510.9510.6510.83106,58810.79
9/18/202610.8810.9810.7010.77215,37110.73
9/17/202611.1711.2910.8510.8893,76610.84
9/16/202611.2311.2810.9711.09138,47911.05
9/15/202611.1711.4111.1011.1493,95511.10
9/14/202611.2511.2811.0711.20117,09511.16
9/11/202611.5411.5611.3511.3894,96711.34
9/10/202611.6211.8311.3611.3978,24211.35
9/09/202612.0012.0011.5711.72151,50211.68
9/08/202611.8412.1511.8411.9798,86011.93
9/04/202611.2911.8511.2111.79100,07711.75
9/03/202611.7211.7211.2611.2990,10211.25
9/02/202611.2811.7711.2211.63176,09811.59
9/01/202611.6611.6611.1611.26105,94511.22
8/31/202611.6011.7511.5311.65160,04111.61
8/28/202611.5611.7211.3611.50231,11311.46
8/27/202611.5311.7311.4311.68132,44011.64
8/26/202611.5011.7511.4411.4976,31211.45
8/25/202611.7011.7311.4611.52110,76911.48
8/24/202611.8111.8111.4611.53187,75811.49
8/21/202611.9412.1311.6511.81182,04411.77
8/20/202612.0012.0511.6611.78210,33411.74
8/19/202612.7212.7411.8911.93167,90611.89
8/18/202612.9412.9412.2212.56195,43912.51
8/17/202612.6313.1712.6313.04130,08712.99
8/14/202612.6312.9612.5412.83161,83112.78
8/13/202612.9613.1312.4512.48173,49712.43
8/12/202613.2513.3012.3212.83596,44212.78
8/11/202614.5314.6113.1213.23457,27113.18
8/10/202615.5315.7915.4315.4679,41615.40
8/07/202615.9415.9915.5015.6582,55115.59
8/06/202615.4516.0015.3815.6864,03115.62
8/05/202615.7815.9615.2215.3462,79415.28
8/04/202615.4215.7515.0215.6979,98815.63