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 (%)
Feb 28, 2011	7.232	7.292	7.152	7.190	392,598	-0.06(-0.85%)
Feb 25, 2011	7.010	7.270	7.010	7.251	352,883	+0.26(+3.79%)
Feb 24, 2011	7.088	7.119	6.970	6.987	610,644	-0.12(-1.70%)
Feb 23, 2011	7.091	7.171	6.913	7.107	361,570	-0.01(-0.13%)
Feb 22, 2011	7.230	7.303	7.005	7.117	807,931	-0.10(-1.44%)
Feb 18, 2011	7.152	7.504	7.096	7.221	766,291	+0.03(+0.46%)
Feb 17, 2011	6.559	7.261	6.554	7.188	1,159,926	+0.89(+14.20%)
Feb 16, 2011	6.138	6.315	6.126	6.294	284,398	+0.18(+2.90%)
Feb 15, 2011	6.254	6.296	6.109	6.117	312,004	-0.15(-2.41%)
Feb 14, 2011	6.105	6.306	5.989	6.268	434,204	+0.18(+3.03%)
Feb 11, 2011	5.984	6.095	5.958	6.083	141,660	+0.10(+1.70%)
Feb 10, 2011	5.842	5.982	5.774	5.982	279,593	+0.12(+2.06%)
Feb 09, 2011	5.927	5.927	5.788	5.861	162,913	-0.10(-1.67%)
Feb 08, 2011	5.949	6.022	5.906	5.960	175,411	+0.01(+0.20%)
Feb 07, 2011	5.875	6.090	5.875	5.949	243,355	+0.09(+1.57%)
Feb 04, 2011	5.854	5.897	5.793	5.856	205,534	+0.01(+0.20%)
Feb 03, 2011	5.778	5.864	5.639	5.845	355,607	+0.09(+1.48%)
Feb 02, 2011	5.771	5.816	5.693	5.759	188,324	-0.04(-0.69%)

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.