ESSAR ENERGY Stock Price History | Historical ESSR Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	1.485	1.485	1.440	1.459	740,507	-0.03(-2.08%)
May 22, 2013	1.490	1.510	1.486	1.490	350,922	+0.00(+0.00%)
May 21, 2013	1.460	1.505	1.447	1.490	1,030,577	+0.04(+2.69%)
May 20, 2013	1.368	1.457	1.368	1.451	407,750	+0.03(+1.97%)
May 17, 2013	1.409	1.440	1.392	1.423	596,976	+0.00(+0.28%)
May 16, 2013	1.417	1.449	1.414	1.419	327,552	-0.01(-0.84%)
May 15, 2013	1.421	1.434	1.405	1.431	645,731	-0.01(-0.83%)
May 13, 2013	1.421	1.455	1.418	1.443	844,137	-0.01(-0.41%)
May 10, 2013	1.436	1.455	1.424	1.449	723,403	+0.01(+0.63%)
May 09, 2013	1.446	1.448	1.428	1.440	701,179	+0.00(+0.28%)
May 08, 2013	1.437	1.457	1.434	1.436	430,272	-0.01(-0.42%)
May 07, 2013	1.463	1.463	1.437	1.442	530,616	-0.01(-0.35%)
May 03, 2013		1.447	1.447	1.447	0	+0.01(+0.63%)
May 02, 2013	1.426	1.434	1.412	1.438	654,903	+0.02(+1.27%)
May 01, 2013	1.435	1.440	1.414	1.420	373,825	-0.01(-0.70%)
Apr 30, 2013	1.444	1.454	1.423	1.430	745,376	-0.02(-1.65%)
Apr 29, 2013	1.430	1.457	1.414	1.454	683,205	+0.03(+1.89%)
Apr 26, 2013	1.431	1.431	1.399	1.427	394,237	-0.01(-0.83%)
Apr 25, 2013	1.400	1.442	1.390	1.439	564,306	+0.04(+2.86%)
Apr 24, 2013	1.382	1.406	1.382	1.399	730,593	+0.02(+1.82%)
Apr 23, 2013	1.368	1.377	1.355	1.374	790,492	+0.01(+0.51%)
Apr 22, 2013	1.370	1.384	1.360	1.367	416,096	-0.01(-0.44%)
Apr 19, 2013	1.357	1.374	1.357	1.373	182,375	+0.02(+1.33%)
Apr 18, 2013	1.351	1.366	1.337	1.355	712,270	+0.00(+0.22%)
Apr 17, 2013	1.385	1.388	1.347	1.352	1,224,261	-0.03(-1.89%)
Apr 16, 2013	1.332	1.378	1.332	1.378	618,446	+0.00(+0.22%)
Apr 15, 2013	1.405	1.413	1.370	1.375	1,095,898	-0.03(-2.48%)
Apr 12, 2013	1.426	1.434	1.401	1.410	413,516	-0.03(-2.15%)
Apr 11, 2013	1.420	1.451	1.410	1.441	746,806	+0.03(+2.20%)
Apr 10, 2013	1.404	1.420	1.398	1.410	627,979	+0.01(+0.71%)
Apr 09, 2013	1.406	1.414	1.376	1.400	698,868	+0.01(+0.57%)
Apr 08, 2013	1.414	1.420	1.383	1.392	608,254	-0.02(-1.07%)
Apr 05, 2013	1.422	1.422	1.378	1.407	1,144,045	-0.01(-0.64%)
Apr 04, 2013	1.375	1.425	1.370	1.416	956,115	+0.04(+2.68%)
Apr 03, 2013	1.368	1.391	1.368	1.379	619,192	+0.01(+0.73%)
Apr 02, 2013	1.380	1.389	1.356	1.369	707,604	-0.01(-0.80%)
Mar 28, 2013		1.380	1.380	1.380	0	+0.03(+1.92%)
Mar 27, 2013	1.365	1.380	1.337	1.354	984,841	-0.02(-1.46%)
Mar 26, 2013	1.379	1.380	1.360	1.374	892,339	-0.01(-0.65%)
Mar 25, 2013	1.397	1.411	1.382	1.383	1,046,034	+0.00(+0.22%)
Mar 22, 2013	1.414	1.414	1.367	1.380	998,283	-0.03(-2.13%)
Mar 21, 2013	1.411	1.420	1.379	1.410	1,689,687	+0.00(+0.21%)
Mar 20, 2013	1.460	1.460	1.398	1.407	999,427	-0.05(-3.43%)
Mar 19, 2013	1.533	1.538	1.404	1.457	2,019,397	-0.08(-4.96%)
Mar 18, 2013	1.450	1.551	1.436	1.533	1,986,198	+0.06(+4.29%)
Mar 15, 2013	1.471	1.471	1.435	1.470	1,357,683	+0.01(+0.62%)
Mar 14, 2013	1.462	1.462	1.429	1.461	932,998	+0.01(+0.76%)
Mar 13, 2013	1.450	1.472	1.425	1.450	1,095,216	+0.02(+1.12%)
Mar 12, 2013	1.404	1.454	1.399	1.434	672,124	+0.02(+1.41%)
Mar 11, 2013	1.426	1.433	1.405	1.414	356,358	-0.02(-1.26%)
Mar 08, 2013	1.424	1.444	1.414	1.432	648,085	+0.01(+0.92%)
Mar 07, 2013	1.384	1.431	1.384	1.419	564,468	-0.01(-0.63%)
Mar 06, 2013	1.432	1.443	1.417	1.428	716,780	+0.02(+1.28%)
Mar 05, 2013	1.402	1.417	1.393	1.410	521,066	+0.01(+0.71%)
Mar 04, 2013	1.370	1.414	1.362	1.400	1,296,746	+0.04(+2.64%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates