Energy Services of America Corporation - Common Stock (ESOA)

16.84
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 13th, 7:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202616.5017.0416.2616.84111,60916.84
7/09/202616.7616.9816.4916.5890,52616.58
7/08/202616.7217.0116.3116.74110,15916.74
7/07/202616.5117.1916.0816.81150,96516.81
7/06/202617.5218.2816.6116.71225,43816.71
7/02/202619.1719.3417.7017.8699,88017.86
7/01/202619.0219.2118.4918.92148,08918.92
6/30/202619.1219.6518.8919.3494,86119.34
6/29/202618.9819.4618.5519.11111,56919.07
6/26/202618.5219.3318.4018.94579,42418.90
6/25/202618.1218.8217.8718.70108,68518.66
6/24/202618.4918.4917.7717.8288,88217.78
6/23/202617.5018.7717.0918.45195,43618.41
6/22/202617.5218.2917.2717.89128,34717.85
6/18/202616.2516.9916.1616.95211,91916.91
6/17/202616.3216.5015.9616.1466,03116.11
6/16/202616.6716.8616.2016.3549,14216.32
6/15/202616.8017.2816.6116.7079,16816.66
6/12/202616.3617.0516.2816.7068,32516.66
6/11/202615.7016.4215.6216.40100,80816.37
6/10/202615.6116.1015.4715.6564,64015.62
6/09/202615.5316.4115.0515.4986,48015.46
6/08/202615.1115.6315.0415.4576,78215.42
6/05/202615.3215.3214.7814.9270,06814.89
6/04/202615.1915.4915.0515.4246,91015.39
6/03/202615.3015.5515.0615.1778,92615.14
6/02/202615.1315.6315.1315.30112,04415.27
6/01/202615.4115.6114.7715.11240,05915.08
5/29/20260.0016.2914.7314.93402,85514.90
5/28/202616.5517.1216.0016.42220,14016.39
5/27/202617.8018.2116.5016.55282,87616.52
5/26/202617.5418.4117.4018.31107,10718.27
5/22/202617.6617.7917.4017.4769,91817.43
5/21/202617.4617.7517.1817.65101,46017.61
5/20/202617.6517.9117.3217.41108,54317.37
5/19/202617.4118.0417.3617.55143,27817.51
5/18/202617.6018.7317.2017.52181,42817.48
5/15/202617.3918.2517.0118.43242,85618.39
5/14/202617.0418.0716.9217.42249,88417.38
5/13/202619.1619.9416.6416.80547,43516.76
5/12/202618.4719.6018.0619.08424,10519.04
5/11/202617.4017.9317.1017.6479,82217.60
5/08/202617.2417.4416.9117.3160,07417.27
5/07/202617.7017.7216.7717.23107,41217.19
5/06/202617.7217.9717.1817.7588,95517.72
5/05/202617.2018.1317.1917.63169,54117.59
5/04/202616.8417.2116.6817.1593,69817.11
5/01/202616.9516.9716.5116.84115,37416.80
4/30/202616.2416.9716.2417.00200,09916.96
4/29/202616.7716.8816.0716.2486,90716.21
4/28/202615.8817.1315.5616.67159,14916.64
4/27/202616.3216.3215.4816.05122,55716.02
4/24/202615.8615.9615.6415.6655,57415.63
4/23/202615.6016.1115.5015.7377,25715.70
4/22/202614.9115.7214.6415.5980,03415.56
4/21/202615.1415.2714.5114.7662,48614.73
4/20/202615.3315.3814.7015.14119,97115.11
4/17/202614.8015.5714.5615.43141,34815.40
4/16/202615.1715.1714.6114.6979,07214.66
4/15/202614.6415.4014.3915.16170,37515.13
4/14/202614.5415.2314.3214.60166,13514.57
4/13/202614.0314.5514.0314.4474,31914.41