Secure Energy Services Inc: TSE:SES historical prices

You have no recent quotes

chg | %

May 23, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	13.80	14.00	13.71	13.81	338,009
May 16, 2013	13.49	13.95	13.47	13.82	387,315
May 15, 2013	13.54	13.54	13.40	13.48	369,432
May 14, 2013	13.40	13.53	13.25	13.41	310,987
May 13, 2013	13.34	13.67	13.34	13.44	247,962
May 10, 2013	13.05	13.39	12.93	13.31	491,102
May 9, 2013	12.98	13.16	12.89	13.08	812,280
May 8, 2013	13.01	13.04	12.83	12.94	403,816
May 7, 2013	13.32	13.38	13.09	13.09	515,733
May 6, 2013	13.50	13.50	13.19	13.33	451,538
May 3, 2013	13.44	13.50	13.32	13.47	137,056
May 2, 2013	13.22	13.40	13.13	13.27	593,959
May 1, 2013	12.99	13.12	12.87	13.10	305,281
Apr 30, 2013	12.81	13.01	12.75	12.99	284,350
Apr 29, 2013	12.88	13.00	12.70	12.76	168,210
Apr 26, 2013	12.85	12.89	12.64	12.64	606,642
Apr 25, 2013	12.82	13.00	12.80	12.87	1,006,168
Apr 24, 2013	12.25	12.86	12.23	12.78	4,247,666
Apr 23, 2013	12.29	12.29	12.18	12.25	255,666
Apr 22, 2013	12.00	12.34	11.94	12.25	190,460
Apr 19, 2013	11.87	12.10	11.83	11.95	101,472
Apr 18, 2013	11.69	12.06	11.64	12.02	229,033
Apr 17, 2013	11.99	11.99	11.62	11.63	2,254,699
Apr 16, 2013	12.00	12.10	11.80	11.89	290,019
Apr 15, 2013	12.23	12.29	11.85	11.92	277,470
Apr 12, 2013	12.30	12.48	12.19	12.27	239,236
Apr 11, 2013	12.50	12.50	12.40	12.46	235,611
Apr 10, 2013	12.41	12.57	12.38	12.49	204,139
Apr 9, 2013	12.50	12.52	12.18	12.45	512,098
Apr 8, 2013	12.22	12.45	12.10	12.43	743,577