Indicators

The Ensign Group IN (NQ: ENSG )

119.13 -0.26 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	95.52	97.18	94.65	96.81	495,820	+0.96(+1.00%)
Apr 27, 2023	97.98	99.27	95.49	95.86	580,052	-3.57(-3.59%)
Apr 26, 2023	100.73	101.54	99.35	99.43	516,742	-2.17(-2.14%)
Apr 25, 2023	99.35	101.97	99.10	101.60	488,752	+1.92(+1.93%)
Apr 24, 2023	98.59	99.77	98.48	99.67	229,541	+0.94(+0.95%)
Apr 21, 2023	98.37	99.44	97.80	98.74	185,770	+0.61(+0.62%)
Apr 20, 2023	97.77	98.14	96.82	98.13	184,649	+0.08(+0.08%)
Apr 19, 2023	98.01	98.39	97.26	98.05	181,149	+0.20(+0.20%)
Apr 18, 2023	98.31	98.68	97.09	97.85	185,301	-0.18(-0.18%)
Apr 17, 2023	98.09	98.30	97.29	98.03	275,729	-0.16(-0.16%)
Apr 14, 2023	98.12	98.58	97.34	98.19	217,640	+0.07(+0.07%)
Apr 13, 2023	98.46	98.59	97.50	98.12	283,127	+0.24(+0.24%)
Apr 12, 2023	99.23	100.01	97.74	97.88	344,694	-0.96(-0.97%)
Apr 11, 2023	98.34	100.00	98.28	98.84	502,043	+0.71(+0.72%)
Apr 10, 2023	96.64	98.79	96.58	98.13	323,825	+1.18(+1.21%)
Apr 06, 2023	97.57	97.82	96.43	96.95	200,902	-0.07(-0.07%)
Apr 05, 2023	94.61	97.19	94.19	97.02	339,826	+2.46(+2.60%)
Apr 04, 2023	95.00	95.74	94.12	94.56	345,825	-0.33(-0.35%)

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.