Skip to main content

The Ensign Group IN (NQ: ENSG )

154.99 -1.02 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 72.27 72.27 72.27 198,335 +0.01(+0.01%)
Dec 30, 2020 72.15 73.21 71.91 72.26 198,335 +0.26(+0.36%)
Dec 29, 2020 73.09 73.65 71.14 72.00 258,302 -1.17(-1.60%)
Dec 28, 2020 72.77 73.40 71.80 73.17 204,027 +1.05(+1.46%)
Dec 24, 2020 72.42 72.91 70.80 72.12 71,895 +0.26(+0.36%)
Dec 23, 2020 73.16 73.98 71.58 71.86 199,183 -0.52(-0.71%)
Dec 22, 2020 72.67 73.75 71.81 72.37 221,413 +0.19(+0.26%)
Dec 21, 2020 73.79 74.93 72.01 72.19 241,557 -3.25(-4.31%)
Dec 18, 2020 74.08 76.52 73.59 75.43 992,095 +1.77(+2.41%)
Dec 17, 2020 74.28 74.28 73.02 73.66 270,941 -0.14(-0.19%)
Dec 16, 2020 74.94 74.94 73.21 73.80 202,800 -1.28(-1.70%)
Dec 15, 2020 71.97 75.36 71.79 75.08 269,294 +3.92(+5.51%)
Dec 14, 2020 72.62 73.02 70.88 71.16 298,586 -0.37(-0.51%)
Dec 11, 2020 74.49 75.18 71.30 71.52 237,396 -3.59(-4.79%)
Dec 10, 2020 74.97 76.29 74.16 75.12 193,090 -0.05(-0.07%)
Dec 09, 2020 75.85 76.45 74.55 75.17 212,578 +0.04(+0.05%)
Dec 08, 2020 72.79 75.37 72.26 75.13 269,192 +1.97(+2.69%)
Dec 07, 2020 71.73 73.26 69.85 73.16 212,679 +1.31(+1.82%)
Dec 04, 2020 70.44 71.98 70.23 71.85 161,865 +1.70(+2.43%)
Dec 03, 2020 69.15 70.50 68.88 70.14 223,137 +0.68(+0.98%)
Dec 02, 2020 70.45 71.19 68.73 69.46 237,488 -1.40(-1.97%)
Dec 01, 2020 71.91 73.23 70.63 70.86 381,778 -0.32(-0.45%)
Nov 30, 2020 70.84 72.72 70.60 71.17 311,750 +0.31(+0.43%)
Nov 27, 2020 71.74 72.77 70.75 70.87 174,689 -0.87(-1.21%)
Nov 25, 2020 70.50 72.07 70.22 71.74 249,816 +1.12(+1.58%)
Nov 24, 2020 70.05 71.64 69.22 70.62 268,115 +0.89(+1.28%)
Nov 23, 2020 69.51 70.30 69.08 69.73 259,712 +0.51(+0.73%)
Nov 20, 2020 68.02 69.39 67.08 69.22 243,757 +0.60(+0.88%)
Nov 19, 2020 67.78 68.69 66.73 68.62 153,374 +0.80(+1.18%)
Nov 18, 2020 68.92 69.88 67.82 67.82 191,083 -1.15(-1.67%)
Nov 17, 2020 68.42 69.56 67.43 68.97 223,585 +0.25(+0.36%)
Nov 16, 2020 68.33 69.32 67.19 68.72 191,607 +1.64(+2.45%)
Nov 13, 2020 64.37 67.41 64.28 67.07 239,112 +3.40(+5.33%)
Nov 12, 2020 65.85 66.07 63.03 63.68 187,456 -2.45(-3.70%)
Nov 11, 2020 66.88 69.32 64.95 66.12 385,973 +0.80(+1.23%)
Nov 10, 2020 64.07 65.63 62.39 65.32 296,708 +2.18(+3.45%)
Nov 09, 2020 62.58 65.93 61.28 63.14 374,761 +2.45(+4.03%)
Nov 06, 2020 61.72 62.34 60.34 60.70 139,347 -1.02(-1.65%)
Nov 05, 2020 62.34 63.18 60.92 61.72 128,992 -0.30(-0.48%)
Nov 04, 2020 61.67 64.37 61.67 62.01 237,557 -0.37(-0.59%)
Nov 03, 2020 61.15 62.94 61.15 62.38 342,024 +2.11(+3.50%)
Nov 02, 2020 59.14 60.31 58.73 60.27 238,717 +2.00(+3.43%)
Oct 30, 2020 58.91 60.64 56.94 58.27 382,802 -0.86(-1.46%)
Oct 29, 2020 57.17 60.30 56.54 59.13 322,718 +3.08(+5.49%)
Oct 28, 2020 56.53 57.44 55.71 56.05 231,101 -1.47(-2.55%)
Oct 27, 2020 57.97 58.86 57.08 57.52 283,948 -0.52(-0.89%)
Oct 26, 2020 58.34 59.03 57.73 58.03 241,399 -1.16(-1.96%)
Oct 23, 2020 59.01 59.32 57.95 59.19 112,387 +0.28(+0.47%)
Oct 22, 2020 57.79 59.51 57.76 58.91 201,726 +1.46(+2.53%)
Oct 21, 2020 57.38 58.14 56.94 57.46 122,708 +0.26(+0.45%)
Oct 20, 2020 56.89 57.87 56.89 57.20 119,382 +0.55(+0.98%)
Oct 19, 2020 58.07 58.30 56.16 56.65 177,918 -0.81(-1.41%)
Oct 16, 2020 57.75 58.56 57.35 57.46 167,116 -0.37(-0.63%)
Oct 15, 2020 58.08 58.33 54.52 57.83 331,332 -1.42(-2.39%)
Oct 14, 2020 58.86 61.38 58.56 59.24 596,981 +0.39(+0.66%)
Oct 13, 2020 57.83 59.18 57.74 58.86 126,784 +0.62(+1.07%)
Oct 12, 2020 58.66 58.66 57.62 58.23 187,048 -0.69(-1.18%)
Oct 09, 2020 59.42 59.71 58.16 58.92 134,298 +0.19(+0.32%)
Oct 08, 2020 58.16 59.07 58.03 58.74 150,953 +1.32(+2.29%)
Oct 07, 2020 57.27 57.94 56.68 57.42 225,556 +0.68(+1.20%)
Oct 06, 2020 57.93 58.52 56.65 56.74 260,879 -0.55(-0.97%)
Oct 05, 2020 56.48 57.56 56.11 57.29 150,634 +1.45(+2.59%)
Oct 02, 2020 54.85 56.35 54.47 55.84 131,976 -0.29(-0.51%)
Oct 01, 2020 56.82 57.70 55.26 56.13 282,915 -0.38(-0.67%)
Sep 30, 2020 55.56 57.19 55.56 56.51 293,569 +1.03(+1.86%)
Sep 29, 2020 55.91 56.40 54.78 55.48 165,847 -0.42(-0.74%)
Sep 28, 2020 56.05 56.84 55.61 55.89 209,697 +0.55(+1.00%)
Sep 25, 2020 53.60 55.84 53.60 55.34 263,277 +1.50(+2.79%)
Sep 24, 2020 53.42 54.37 53.06 53.84 371,582 +0.26(+0.48%)
Sep 23, 2020 54.87 55.56 53.40 53.58 291,957 -1.24(-2.26%)
Sep 22, 2020 54.27 55.01 53.82 54.82 195,294 +0.48(+0.87%)
Sep 21, 2020 53.33 54.46 52.90 54.34 246,644 -0.68(-1.24%)
Sep 18, 2020 54.95 56.95 53.33 55.02 826,923 +0.79(+1.46%)
Sep 17, 2020 54.42 54.61 53.27 54.23 191,549 -1.14(-2.06%)
Sep 16, 2020 54.71 56.24 54.58 55.37 278,141 +0.96(+1.76%)
Sep 15, 2020 55.46 55.73 54.33 54.41 172,612 -0.48(-0.88%)
Sep 14, 2020 53.47 55.11 53.47 54.89 182,094 +2.02(+3.82%)
Sep 11, 2020 54.53 54.53 52.33 52.88 223,558 -1.31(-2.41%)
Sep 10, 2020 55.86 56.29 54.10 54.18 227,651 -1.55(-2.79%)
Sep 09, 2020 55.27 56.30 54.92 55.74 297,726 +1.19(+2.18%)
Sep 08, 2020 54.65 55.63 53.83 54.55 236,652 -0.76(-1.38%)
Sep 04, 2020 57.60 57.60 53.98 55.31 221,435 -1.38(-2.43%)
Sep 03, 2020 59.10 59.13 56.44 56.69 209,981 -2.62(-4.42%)
Sep 02, 2020 58.25 59.71 57.45 59.31 192,341 +1.24(+2.13%)
Sep 01, 2020 57.69 58.39 57.08 58.07 227,651 +0.15(+0.26%)
Aug 31, 2020 57.89 58.73 57.81 57.92 254,454 -0.10(-0.17%)
Aug 28, 2020 57.97 58.04 57.25 58.02 158,370 +0.57(+1.00%)
Aug 27, 2020 56.48 57.97 55.84 57.45 212,145 +0.97(+1.72%)
Aug 26, 2020 57.30 57.65 56.45 56.48 168,118 -0.91(-1.59%)
Aug 25, 2020 57.73 57.97 55.83 57.39 235,274 -0.25(-0.43%)
Aug 24, 2020 57.85 59.35 57.09 57.64 360,995 +0.29(+0.50%)
Aug 21, 2020 56.79 57.51 56.48 57.35 328,363 +0.41(+0.71%)
Aug 20, 2020 55.52 57.31 55.52 56.94 311,255 +0.91(+1.62%)
Aug 19, 2020 54.70 56.34 54.52 56.03 272,230 +1.38(+2.52%)
Aug 18, 2020 54.15 54.88 53.78 54.66 167,285 +0.09(+0.16%)
Aug 17, 2020 55.22 55.42 54.41 54.57 211,518 -0.39(-0.70%)
Aug 14, 2020 55.31 55.39 54.51 54.95 205,366 -0.84(-1.51%)
Aug 13, 2020 55.63 55.91 55.14 55.80 172,872 +0.08(+0.14%)
Aug 12, 2020 55.55 56.38 55.17 55.72 193,605 +0.17(+0.30%)
Aug 11, 2020 56.06 57.27 55.20 55.55 292,023 -0.02(-0.04%)
Aug 10, 2020 55.56 56.88 55.00 55.57 386,053 -0.84(-1.49%)
Aug 07, 2020 55.93 57.72 55.61 56.41 372,630 +1.04(+1.88%)
Aug 06, 2020 50.46 57.38 50.46 55.37 608,829 +7.20(+14.95%)
Aug 05, 2020 46.30 48.52 45.87 48.17 326,318 +2.43(+5.32%)
Aug 04, 2020 46.66 46.89 45.42 45.73 298,030 -1.16(-2.47%)
Aug 03, 2020 46.29 47.17 45.00 46.89 359,701 +1.39(+3.04%)
Jul 31, 2020 45.60 46.06 44.00 45.50 297,033 -0.55(-1.20%)
Jul 30, 2020 45.11 46.43 44.72 46.06 183,727 +0.13(+0.28%)
Jul 29, 2020 45.07 45.97 45.07 45.93 189,243 +0.86(+1.91%)
Jul 28, 2020 45.43 46.42 44.81 45.07 180,969 -0.78(-1.70%)
Jul 27, 2020 44.62 45.99 44.48 45.85 139,286 +1.15(+2.57%)
Jul 24, 2020 45.08 45.27 44.23 44.70 191,621 -0.51(-1.13%)
Jul 23, 2020 45.16 46.08 44.78 45.21 228,737 -0.17(-0.38%)
Jul 22, 2020 45.08 46.64 45.07 45.39 201,599 +0.34(+0.75%)
Jul 21, 2020 44.69 45.22 43.82 45.05 216,009 +1.04(+2.36%)
Jul 20, 2020 44.82 45.10 43.69 44.01 161,436 -0.84(-1.88%)
Jul 17, 2020 44.18 45.19 43.98 44.85 314,517 +0.59(+1.34%)
Jul 16, 2020 44.09 44.57 43.58 44.26 272,051 -0.18(-0.40%)
Jul 15, 2020 41.85 44.58 41.85 44.44 420,756 +3.71(+9.11%)
Jul 14, 2020 40.38 40.94 39.86 40.73 202,755 +0.40(+0.98%)
Jul 13, 2020 41.14 42.42 40.30 40.33 200,894 -0.24(-0.59%)
Jul 10, 2020 39.52 40.58 39.23 40.57 171,307 +0.70(+1.76%)
Jul 09, 2020 40.51 40.51 38.83 39.87 276,290 -0.88(-2.16%)
Jul 08, 2020 40.60 41.01 39.68 40.75 200,048 -0.15(-0.36%)
Jul 07, 2020 42.26 43.13 40.76 40.89 232,701 -1.80(-4.22%)
Jul 06, 2020 43.19 43.45 42.08 42.69 209,612 +0.71(+1.70%)
Jul 02, 2020 42.96 43.14 41.35 41.98 196,270 -0.09(-0.21%)
Jul 01, 2020 41.59 42.43 41.30 42.07 267,587 +0.66(+1.60%)
Jun 30, 2020 39.86 41.53 39.75 41.41 383,398 +1.36(+3.38%)
Jun 29, 2020 39.29 40.22 38.92 40.05 242,127 +1.49(+3.87%)
Jun 26, 2020 40.13 40.78 38.39 38.56 588,352 -1.86(-4.60%)
Jun 25, 2020 39.63 40.45 39.02 40.42 342,565 +0.50(+1.26%)
Jun 24, 2020 40.55 40.78 39.09 39.91 197,381 -1.39(-3.37%)
Jun 23, 2020 42.20 42.20 40.94 41.31 194,039 -0.32(-0.76%)
Jun 22, 2020 40.82 41.90 40.15 41.62 255,465 +0.26(+0.62%)
Jun 19, 2020 42.39 43.82 41.06 41.37 418,343 -0.34(-0.81%)
Jun 18, 2020 41.63 42.46 41.34 41.70 162,045 -0.42(-1.01%)
Jun 17, 2020 43.46 43.57 41.78 42.13 203,083 -1.14(-2.63%)
Jun 16, 2020 44.11 44.46 42.45 43.26 251,946 +0.98(+2.31%)
Jun 15, 2020 40.00 42.53 39.42 42.28 363,542 +0.79(+1.91%)
Jun 12, 2020 43.07 43.28 40.36 41.49 246,007 +0.48(+1.18%)
Jun 11, 2020 43.29 43.61 40.97 41.01 297,857 -4.29(-9.47%)
Jun 10, 2020 46.32 46.32 44.66 45.30 197,117 -1.10(-2.36%)
Jun 09, 2020 46.91 47.24 45.67 46.40 231,307 -1.26(-2.65%)
Jun 08, 2020 47.51 48.59 46.77 47.66 282,013 +1.05(+2.25%)
Jun 05, 2020 45.42 47.82 45.42 46.61 322,511 +3.04(+6.97%)
Jun 04, 2020 43.97 44.51 43.29 43.57 264,587 -0.95(-2.14%)
Jun 03, 2020 43.86 45.16 43.84 44.53 266,584 +1.61(+3.75%)
Jun 02, 2020 42.60 43.13 41.80 42.92 245,970 +0.32(+0.74%)
Jun 01, 2020 43.14 43.93 42.52 42.60 248,689 -0.60(-1.40%)
May 29, 2020 43.81 44.24 42.94 43.20 517,110 -1.11(-2.50%)
May 28, 2020 46.75 47.14 43.93 44.31 406,806 -2.06(-4.43%)
May 27, 2020 44.65 46.68 43.90 46.37 423,121 +2.42(+5.51%)
May 26, 2020 44.76 45.17 43.68 43.94 338,359 +1.22(+2.84%)
May 22, 2020 42.26 42.80 41.79 42.73 255,721 +0.83(+1.98%)
May 21, 2020 41.01 42.33 40.91 41.90 350,220 +0.53(+1.29%)
May 20, 2020 40.48 41.69 39.54 41.37 318,530 +1.74(+4.39%)
May 19, 2020 40.45 40.76 39.62 39.63 327,066 -1.37(-3.35%)
May 18, 2020 39.71 41.07 38.30 41.00 451,192 +3.08(+8.13%)
May 15, 2020 36.95 37.95 36.26 37.92 447,285 +0.69(+1.86%)
May 14, 2020 35.12 37.37 33.98 37.22 515,839 +1.18(+3.26%)
May 13, 2020 37.98 37.98 34.97 36.05 446,489 -1.85(-4.88%)
May 12, 2020 40.52 41.43 37.22 37.90 770,557 -0.08(-0.21%)
May 11, 2020 36.43 38.54 35.89 37.98 603,745 +1.03(+2.78%)
May 08, 2020 34.72 37.49 34.48 36.95 574,893 +2.94(+8.66%)
May 07, 2020 33.87 34.53 33.56 34.00 357,575 +0.62(+1.87%)
May 06, 2020 35.77 35.77 33.33 33.38 309,977 -1.77(-5.03%)
May 05, 2020 34.11 36.29 34.11 35.15 360,574 +1.40(+4.16%)
May 04, 2020 35.49 35.49 33.32 33.75 481,067 -2.28(-6.34%)
May 01, 2020 35.85 36.24 34.74 36.03 379,383 -0.94(-2.54%)
Apr 30, 2020 39.32 39.50 36.89 36.97 587,496 -3.30(-8.20%)
Apr 29, 2020 38.46 41.07 37.68 40.27 405,812 +3.00(+8.06%)
Apr 28, 2020 39.04 39.53 36.40 37.26 543,499 -1.21(-3.13%)
Apr 27, 2020 36.18 39.01 36.01 38.47 484,014 +2.50(+6.95%)
Apr 24, 2020 37.60 37.80 35.59 35.97 355,804 -1.41(-3.78%)
Apr 23, 2020 35.28 37.86 35.28 37.38 402,064 +2.31(+6.59%)
Apr 22, 2020 35.16 35.34 34.51 35.07 461,142 +0.60(+1.75%)
Apr 21, 2020 35.41 36.23 34.38 34.47 819,231 -2.08(-5.68%)
Apr 20, 2020 36.61 37.17 36.03 36.54 290,295 -0.27(-0.72%)
Apr 17, 2020 37.39 37.97 36.51 36.81 450,928 +0.74(+2.05%)
Apr 16, 2020 35.18 36.46 33.84 36.07 509,256 +1.02(+2.90%)
Apr 15, 2020 35.79 36.46 34.61 35.05 401,219 -2.25(-6.04%)
Apr 14, 2020 37.04 37.97 36.44 37.30 303,447 +1.07(+2.95%)
Apr 13, 2020 38.44 38.44 35.63 36.24 316,051 -2.73(-7.00%)
Apr 09, 2020 37.66 39.16 37.12 38.96 302,575 +2.29(+6.25%)
Apr 08, 2020 34.82 37.51 34.70 36.67 284,933 +2.41(+7.04%)
Apr 07, 2020 36.72 37.55 33.53 34.26 467,789 -1.39(-3.91%)
Apr 06, 2020 33.60 36.04 32.64 35.65 413,974 +3.22(+9.93%)
Apr 03, 2020 31.35 33.16 30.40 32.43 367,846 +0.69(+2.18%)
Apr 02, 2020 28.35 32.29 28.35 31.74 357,633 +2.87(+9.92%)
Apr 01, 2020 35.39 35.39 28.40 28.87 611,819 -8.29(-22.31%)
Mar 31, 2020 37.43 39.30 36.28 37.17 593,976 -0.75(-1.98%)
Mar 30, 2020 33.97 37.93 33.49 37.92 386,129 +4.45(+13.29%)
Mar 27, 2020 33.79 35.65 33.23 33.47 403,049 -1.83(-5.17%)
Mar 26, 2020 35.19 36.63 34.12 35.30 410,408 +0.57(+1.65%)
Mar 25, 2020 37.24 38.04 34.64 34.72 467,698 -2.32(-6.26%)
Mar 24, 2020 33.50 37.21 33.43 37.04 416,881 +5.15(+16.15%)
Mar 23, 2020 33.48 34.60 30.12 31.89 563,480 -0.95(-2.88%)
Mar 20, 2020 35.79 38.36 32.56 32.84 1,171,449 -1.85(-5.32%)
Mar 19, 2020 28.47 35.78 27.72 34.68 738,952 +5.97(+20.79%)
Mar 18, 2020 25.66 29.18 24.72 28.71 725,862 +1.23(+4.49%)
Mar 17, 2020 25.42 30.04 24.55 27.48 1,215,382 +2.82(+11.44%)
Mar 16, 2020 27.61 27.65 23.74 24.66 1,014,931 -6.31(-20.39%)
Mar 13, 2020 31.71 31.95 28.93 30.97 660,872 +0.53(+1.75%)
Mar 12, 2020 32.49 32.99 29.74 30.44 877,330 -4.65(-13.25%)
Mar 11, 2020 36.02 38.01 34.38 35.09 636,789 -1.86(-5.05%)
Mar 10, 2020 37.70 37.85 35.64 36.95 844,451 +0.32(+0.86%)
Mar 09, 2020 42.16 42.16 35.84 36.64 872,743 -8.33(-18.52%)
Mar 06, 2020 43.39 45.17 43.14 44.97 419,771 +0.62(+1.40%)
Mar 05, 2020 43.93 45.76 43.46 44.34 538,038 -0.66(-1.47%)
Mar 04, 2020 42.23 45.25 42.23 45.00 510,498 +3.54(+8.54%)
Mar 03, 2020 43.63 45.08 41.05 41.46 392,078 -2.28(-5.21%)
Mar 02, 2020 43.93 44.32 42.55 43.74 437,677 -0.17(-0.38%)
Feb 28, 2020 43.27 45.14 43.06 43.91 379,335 -1.41(-3.11%)
Feb 27, 2020 46.35 47.50 45.05 45.32 420,658 -1.86(-3.93%)
Feb 26, 2020 47.30 48.09 46.57 47.18 184,434 -0.02(-0.04%)
Feb 25, 2020 48.29 48.29 46.80 47.20 213,769 -0.96(-1.99%)
Feb 24, 2020 48.50 49.68 48.12 48.15 244,211 -2.37(-4.69%)
Feb 21, 2020 51.02 51.02 50.23 50.52 346,600 -0.49(-0.97%)
Feb 20, 2020 51.25 51.86 49.94 51.01 268,600 -0.54(-1.05%)
Feb 19, 2020 51.64 52.26 51.17 51.56 357,635 -0.08(-0.15%)
Feb 18, 2020 51.49 52.65 51.16 51.64 240,975 +0.23(+0.44%)
Feb 14, 2020 52.41 52.41 51.27 51.41 184,448 -0.97(-1.85%)
Feb 13, 2020 51.33 52.97 51.33 52.38 164,463 +0.38(+0.74%)
Feb 12, 2020 52.21 52.53 51.33 51.99 234,101 +0.01(+0.02%)
Feb 11, 2020 52.63 52.76 51.73 51.98 256,236 -0.58(-1.11%)
Feb 10, 2020 52.32 52.63 51.83 52.56 326,122 +0.24(+0.45%)
Feb 07, 2020 51.64 52.52 50.89 52.33 461,120 +0.86(+1.67%)
Feb 06, 2020 48.84 52.40 48.84 51.47 627,929 +4.20(+8.89%)
Feb 05, 2020 46.50 47.67 46.33 47.26 234,912 +1.13(+2.46%)
Feb 04, 2020 45.81 46.35 45.62 46.13 220,833 +0.93(+2.05%)
Feb 03, 2020 44.87 45.30 44.78 45.20 212,716 +0.60(+1.35%)
Jan 31, 2020 45.56 46.02 44.43 44.60 206,136 -1.12(-2.44%)
Jan 30, 2020 44.95 46.19 44.95 45.72 224,010 +0.35(+0.76%)
Jan 29, 2020 45.13 46.26 45.08 45.37 189,219 +0.20(+0.44%)
Jan 28, 2020 44.53 45.32 44.46 45.17 186,529 +0.96(+2.16%)
Jan 27, 2020 43.73 44.50 43.61 44.22 208,143 -0.06(-0.13%)
Jan 24, 2020 45.44 45.56 44.17 44.27 225,087 -1.03(-2.28%)
Jan 23, 2020 46.74 46.74 44.79 45.31 388,274 -1.59(-3.40%)
Jan 22, 2020 46.76 46.93 45.98 46.90 141,951 +0.31(+0.66%)
Jan 21, 2020 46.66 46.93 46.28 46.59 221,027 -0.31(-0.65%)
Jan 17, 2020 47.45 47.45 46.49 46.90 152,625 -0.26(-0.54%)
Jan 16, 2020 46.62 47.20 46.38 47.16 188,767 +0.69(+1.49%)
Jan 15, 2020 46.18 46.72 46.08 46.46 207,225 +0.43(+0.94%)
Jan 14, 2020 46.49 46.62 45.84 46.03 255,810 -0.64(-1.37%)
Jan 13, 2020 46.36 46.76 45.99 46.67 201,379 +0.47(+1.03%)
Jan 10, 2020 46.44 46.49 45.79 46.20 234,512 -0.10(-0.22%)
Jan 09, 2020 45.91 46.48 45.60 46.30 214,163 +0.59(+1.28%)
Jan 08, 2020 44.98 45.97 44.98 45.72 290,566 +0.84(+1.87%)
Jan 07, 2020 45.15 45.15 44.29 44.88 197,934 -0.25(-0.55%)
Jan 06, 2020 44.36 45.37 44.16 45.12 252,315 +0.41(+0.93%)
Jan 03, 2020 43.87 44.80 43.46 44.71 281,638 +0.30(+0.67%)
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.