Indicators

The Ensign Group IN (NQ: ENSG )

119.79 +0.60 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.32	19.32	18.44	18.56	320,846	-0.96(-4.90%)
Jan 29, 2015	19.22	19.58	19.04	19.52	182,211	+0.32(+1.68%)
Jan 28, 2015	19.31	19.60	19.10	19.20	153,441	-0.17(-0.85%)
Jan 27, 2015	19.23	19.46	19.20	19.36	169,164	-0.00(-0.02%)
Jan 26, 2015	19.27	19.44	19.05	19.37	82,408	+0.08(+0.42%)
Jan 23, 2015	19.30	19.47	19.10	19.29	153,309	+0.05(+0.26%)
Jan 22, 2015	19.23	19.31	18.90	19.24	148,601	+0.08(+0.42%)
Jan 21, 2015	19.43	19.61	18.96	19.16	146,781	-0.38(-1.97%)
Jan 20, 2015	19.71	19.77	19.09	19.54	102,115	-0.19(-0.95%)
Jan 16, 2015	18.97	19.76	18.91	19.73	128,902	+0.68(+3.57%)
Jan 15, 2015	19.59	19.77	18.96	19.05	150,693	-0.61(-3.09%)
Jan 14, 2015	18.96	19.75	18.96	19.66	127,481	+0.56(+2.95%)
Jan 13, 2015	19.00	19.14	18.65	19.10	345,177	+0.33(+1.74%)
Jan 12, 2015	18.97	19.04	18.55	18.77	193,788	-0.22(-1.15%)
Jan 09, 2015	18.97	19.16	18.85	18.99	185,149	-0.05(-0.26%)
Jan 08, 2015	18.97	19.23	18.85	19.04	306,440	+0.26(+1.41%)
Jan 07, 2015	18.85	19.05	18.48	18.77	249,665	+0.09(+0.50%)
Jan 06, 2015	19.07	19.09	18.46	18.68	211,756	-0.28(-1.46%)
Jan 05, 2015	18.97	19.22	18.42	18.96	240,973	-0.36(-1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.