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, 2019	45.43	46.07	45.32	45.48	259,892	+0.05(+0.10%)
Feb 27, 2019	45.80	46.08	44.90	45.43	334,851	-0.44(-0.96%)
Feb 26, 2019	47.24	47.65	45.63	45.88	352,383	-1.15(-2.44%)
Feb 25, 2019	49.98	50.14	46.84	47.03	645,165	-2.63(-5.30%)
Feb 22, 2019	49.32	50.18	48.93	49.66	289,976	+0.40(+0.80%)
Feb 21, 2019	49.03	49.59	48.76	49.26	398,315	+0.02(+0.04%)
Feb 20, 2019	49.13	49.45	48.64	49.24	668,809	+0.11(+0.22%)
Feb 19, 2019	48.01	49.26	48.01	49.13	545,580	+1.13(+2.36%)
Feb 15, 2019	46.77	48.03	46.36	48.00	356,952	+1.63(+3.51%)
Feb 14, 2019	46.31	46.49	45.87	46.37	444,484	+0.01(+0.02%)
Feb 13, 2019	46.57	47.10	45.97	46.36	324,540	-0.31(-0.67%)
Feb 12, 2019	44.88	47.08	44.74	46.68	684,166	+2.16(+4.86%)
Feb 11, 2019	43.41	44.65	42.53	44.51	421,604	+1.31(+3.02%)
Feb 08, 2019	44.61	44.79	42.80	43.21	495,688	-1.84(-4.08%)
Feb 07, 2019	44.29	45.98	43.50	45.05	1,030,390	+4.41(+10.84%)
Feb 06, 2019	40.58	40.78	39.83	40.64	293,167	+0.16(+0.39%)
Feb 05, 2019	40.87	41.27	40.27	40.49	228,194	-0.28(-0.68%)
Feb 04, 2019	40.35	40.95	39.80	40.76	348,812	+0.57(+1.42%)

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.