ESOA - Energy Services of America CORP
IEX Last Trade
13.42
0.220 1.639%
Share volume: 1,176
Last Updated: Fri 27 Dec 2024 04:29:56 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.31%
PREVIOUS CLOSE
CHG
CHG%
$13.20
0.22
1.67%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $14.03 | $14.03 | $14.48 | $14.48 | $13.54 | $13.54 | $14.30 | $14.30 | 132,123 | $132,102.00 |
| 12/23/2024 | $16.00 | $16.00 | $16.00 | $16.00 | $13.55 | $13.55 | $14.10 | $14.10 | 523,324 | $523,324.00 |
| 12/20/2024 | $15.67 | $15.67 | $16.43 | $16.43 | $15.16 | $15.16 | $16.00 | $16.00 | 274,577 | $273,893.00 |
| 12/19/2024 | $16.29 | $16.29 | $17.16 | $17.16 | $15.52 | $15.52 | $15.76 | $15.76 | 380,128 | $380,128.00 |
| 12/18/2024 | $17.93 | $17.93 | $18.41 | $18.41 | $16.12 | $16.12 | $16.23 | $16.23 | 324,457 | $324,457.00 |
| 12/17/2024 | $18.50 | $18.50 | $18.50 | $18.50 | $16.38 | $16.38 | $17.90 | $17.90 | 358,276 | $358,276.00 |
| 12/16/2024 | $17.00 | $17.00 | $19.83 | $19.83 | $16.73 | $16.73 | $18.80 | $18.80 | 755,906 | $755,906.00 |
| 12/13/2024 | $15.87 | $15.87 | $16.26 | $16.26 | $15.24 | $15.24 | $15.99 | $15.99 | 228,378 | $228,378.00 |