Energy Services of America Corporation - Common Stock (ESOA)

14.38
+0.18 (1.27%)
NASDAQ· Last Trade: Jul 31st, 8:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202614.3814.6313.9714.38225,78914.38
7/30/202614.1514.5514.0014.20327,55314.20
7/29/202615.1615.2014.0014.03221,19314.03
7/28/202615.7015.7214.9515.05230,99715.05
7/27/202615.9516.0015.5015.87119,34315.87
7/24/202616.4216.6015.4415.94272,93615.94
7/23/202616.0716.7516.0716.72101,58216.72
7/22/202616.3716.5616.1316.3284,26016.32
7/21/202616.0416.4115.9516.2474,14116.24
7/20/202616.1316.2915.7415.9264,18215.92
7/17/202615.8816.4315.7716.0063,03016.00
7/16/202616.3016.5715.8116.1884,51516.18
7/15/202616.1716.9415.8616.3685,71516.36
7/14/202616.4516.8116.0616.2476,79516.24
7/13/202616.8617.1716.3716.4198,54516.41
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
6/29/202618.9819.4618.5519.11111,56919.11
6/26/202618.5219.3318.4018.94579,42418.94
6/25/202618.1218.8217.8718.70108,68518.70
6/24/202618.4918.4917.7717.8288,88217.82
6/23/202617.5018.7717.0918.45195,43618.45
6/22/202617.5218.2917.2717.89128,34717.89
6/18/202616.2516.9916.1616.95211,91916.95
6/17/202616.3216.5015.9616.1466,03116.14
6/16/202616.6716.8616.2016.3549,14216.35
6/15/202616.8017.2816.6116.7079,16816.70
6/12/202616.3617.0516.2816.7068,32516.70
6/11/202615.7016.4215.6216.40100,80816.40
6/10/202615.6116.1015.4715.6564,64015.65
6/09/202615.5316.4115.0515.4986,48015.49
6/08/202615.1115.6315.0415.4576,78215.45
6/05/202615.3215.3214.7814.9270,06814.92
6/04/202615.1915.4915.0515.4246,91015.42
6/03/202615.3015.5515.0615.1778,92615.17
6/02/202615.1315.6315.1315.30112,04415.30
6/01/202615.4115.6114.7715.11240,05915.11
5/29/20260.0016.2914.7314.93402,85514.93
5/28/202616.5517.1216.0016.42220,14016.42
5/27/202617.8018.2116.5016.55282,87616.55
5/26/202617.5418.4117.4018.31107,10718.31
5/22/202617.6617.7917.4017.4769,91817.47
5/21/202617.4617.7517.1817.65101,46017.65
5/20/202617.6517.9117.3217.41108,54317.41
5/19/202617.4118.0417.3617.55143,27817.55
5/18/202617.6018.7317.2017.52181,42817.52
5/15/202617.3918.2517.0118.43242,85618.43
5/14/202617.0418.0716.9217.42249,88417.42
5/13/202619.1619.9416.6416.80547,43516.80
5/12/202618.4719.6018.0619.08424,10519.08
5/11/202617.4017.9317.1017.6479,82217.64
5/08/202617.2417.4416.9117.3160,07417.31
5/07/202617.7017.7216.7717.23107,41217.23
5/06/202617.7217.9717.1817.7588,95517.75
5/05/202617.2018.1317.1917.63169,54117.63
5/04/202616.8417.2116.6817.1593,69817.15
5/01/202616.9516.9716.5116.84115,37416.84