The closing price for EnergySolutions (ES) in 2017 was $46.74, on December 29, 2017. It was up 17.9% for the year. The latest price is $73.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $46.51 | $46.91 | $46.51 | $46.74 | 1,538,400 |
December 28 2017 | $46.45 | $46.61 | $46.26 | $46.57 | 1,033,900 |
December 27 2017 | $46.11 | $46.38 | $45.97 | $46.26 | 1,139,000 |
December 26 2017 | $46.33 | $46.43 | $45.82 | $45.84 | 653,800 |
December 22 2017 | $46.03 | $46.26 | $45.86 | $46.14 | 1,231,500 |
December 21 2017 | $45.77 | $46.21 | $45.63 | $45.86 | 1,579,200 |
December 20 2017 | $46.38 | $46.56 | $46.03 | $46.03 | 1,012,600 |
December 19 2017 | $47.23 | $47.33 | $46.27 | $46.31 | 1,341,500 |
December 18 2017 | $47.78 | $47.96 | $47.24 | $47.28 | 1,426,300 |
December 15 2017 | $47.76 | $48.02 | $47.61 | $47.81 | 2,786,500 |
December 14 2017 | $47.67 | $47.88 | $47.19 | $47.58 | 1,749,100 |
December 13 2017 | $47.59 | $48.12 | $47.32 | $47.80 | 1,931,800 |
December 12 2017 | $48.07 | $48.18 | $47.10 | $47.16 | 1,701,900 |
December 11 2017 | $47.90 | $48.32 | $47.71 | $48.25 | 1,545,000 |
December 08 2017 | $47.62 | $47.91 | $47.42 | $47.90 | 1,741,400 |
December 07 2017 | $47.81 | $47.81 | $47.35 | $47.67 | 2,395,000 |
December 06 2017 | $47.71 | $47.99 | $47.62 | $47.82 | 1,596,500 |
December 05 2017 | $48.10 | $48.10 | $47.24 | $47.65 | 2,019,600 |
December 04 2017 | $48.13 | $48.55 | $47.97 | $48.09 | 2,108,900 |
December 01 2017 | $47.85 | $48.56 | $47.77 | $48.05 | 3,423,600 |
November 30 2017 | $47.42 | $47.69 | $47.32 | $47.63 | 3,708,400 |
November 29 2017 | $47.35 | $47.76 | $47.19 | $47.45 | 1,599,400 |
November 28 2017 | $47.42 | $47.71 | $47.33 | $47.41 | 1,217,700 |
November 27 2017 | $47.15 | $47.47 | $47.01 | $47.31 | 1,058,900 |
November 24 2017 | $47.04 | $47.24 | $46.98 | $47.24 | 621,500 |
Daily pricing data for EnergySolutions dates back to 2/21/1973, and may be incomplete.