Indicators

The Ensign Group IN (NQ: ENSG )

119.19 -0.09 (-0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.82	44.26	42.95	43.22	516,931	-1.11(-2.50%)
May 28, 2020	46.77	47.15	43.95	44.33	406,664	-2.06(-4.43%)
May 27, 2020	44.66	46.70	43.91	46.38	422,975	+2.42(+5.51%)
May 26, 2020	44.78	45.19	43.69	43.96	338,241	+1.22(+2.84%)
May 22, 2020	42.28	42.81	41.80	42.74	255,633	+0.83(+1.98%)
May 21, 2020	41.02	42.35	40.92	41.91	350,098	+0.53(+1.29%)
May 20, 2020	40.49	41.71	39.55	41.38	318,419	+1.74(+4.39%)
May 19, 2020	40.46	40.78	39.63	39.64	326,953	-1.37(-3.35%)
May 18, 2020	39.72	41.08	38.32	41.01	451,036	+3.08(+8.13%)
May 15, 2020	36.96	37.96	36.27	37.93	447,130	+0.69(+1.86%)
May 14, 2020	35.13	37.39	34.00	37.24	515,660	+1.18(+3.26%)
May 13, 2020	37.99	37.99	34.98	36.06	446,334	-1.85(-4.88%)
May 12, 2020	40.53	41.45	37.24	37.91	770,290	-0.08(-0.21%)
May 11, 2020	36.45	38.55	35.90	37.99	603,535	+1.03(+2.78%)
May 08, 2020	34.74	37.50	34.49	36.96	574,693	+2.95(+8.66%)
May 07, 2020	33.89	34.54	33.57	34.02	357,451	+0.62(+1.87%)
May 06, 2020	35.78	35.78	33.34	33.39	309,870	-1.77(-5.03%)
May 05, 2020	34.12	36.30	34.12	35.16	360,449	+1.40(+4.16%)
May 04, 2020	35.50	35.50	33.33	33.76	480,900	-2.28(-6.34%)

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.