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 (%)
Apr 29, 2011	6.966	7.096	6.179	6.551	1,547,035	-0.96(-12.77%)
Apr 28, 2011	7.447	7.537	7.342	7.511	301,995	-0.02(-0.22%)
Apr 27, 2011	7.603	7.717	7.470	7.527	618,730	-0.09(-1.18%)
Apr 26, 2011	7.627	7.776	7.617	7.617	277,207	-0.00(-0.06%)
Apr 25, 2011	7.617	7.698	7.544	7.622	273,243	+0.04(+0.56%)
Apr 21, 2011	7.603	7.603	7.527	7.579	157,938	+0.02(+0.30%)
Apr 20, 2011	7.556	7.582	7.516	7.557	162,811	+0.07(+0.97%)
Apr 19, 2011	7.421	7.565	7.421	7.484	218,419	+0.09(+1.25%)
Apr 18, 2011	7.494	7.537	7.354	7.392	430,122	-0.14(-1.86%)
Apr 15, 2011	7.345	7.577	7.345	7.532	322,565	+0.02(+0.25%)
Apr 14, 2011	7.392	7.529	7.319	7.513	267,923	+0.09(+1.15%)
Apr 13, 2011	7.480	7.567	7.413	7.428	270,524	-0.01(-0.13%)
Apr 12, 2011	7.380	7.596	7.380	7.437	410,375	-0.10(-1.29%)
Apr 11, 2011	8.020	8.020	7.236	7.534	919,337	-0.44(-5.55%)
Apr 08, 2011	8.065	8.110	7.816	7.977	824,192	-0.10(-1.20%)
Apr 07, 2011	8.103	8.254	7.997	8.074	760,832	+0.01(+0.18%)
Apr 06, 2011	7.987	8.148	7.952	8.060	769,555	+0.14(+1.73%)
Apr 05, 2011	7.816	8.072	7.816	7.923	391,997	+0.13(+1.67%)
Apr 04, 2011	7.773	7.854	7.636	7.792	365,964	+0.07(+0.95%)

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.