Indicators

The Ensign Group IN (NQ: ENSG )

116.89 +0.34 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.83	20.87	20.33	20.78	288,622	-0.10(-0.49%)
May 28, 2015	20.87	20.94	20.48	20.88	199,864	-0.01(-0.04%)
May 27, 2015	20.72	21.01	20.65	20.89	142,987	+0.10(+0.47%)
May 26, 2015	20.88	21.05	20.62	20.79	196,043	-0.26(-1.23%)
May 22, 2015	20.84	21.05	21.05	21.05	564,683	+0.10(+0.49%)
May 21, 2015	21.06	21.06	20.48	20.95	318,271	-0.03(-0.13%)
May 20, 2015	20.59	21.11	20.37	20.97	317,053	+0.51(+2.50%)
May 19, 2015	20.35	20.51	20.16	20.46	250,525	+0.07(+0.33%)
May 18, 2015	19.84	20.56	19.84	20.39	259,785	+0.49(+2.45%)
May 15, 2015	19.84	19.92	19.57	19.91	201,480	+0.02(+0.09%)
May 14, 2015	19.73	19.98	19.40	19.89	277,259	+0.16(+0.82%)
May 13, 2015	19.61	19.83	19.27	19.73	345,184	+0.11(+0.57%)
May 12, 2015	19.73	19.73	19.27	19.62	282,984	-0.27(-1.37%)
May 11, 2015	19.66	19.97	19.53	19.89	344,039	+0.14(+0.73%)
May 08, 2015	19.71	19.89	19.49	19.75	282,703	+0.23(+1.19%)
May 07, 2015	18.83	19.70	18.83	19.51	433,947	+1.01(+5.47%)
May 06, 2015	18.70	18.70	18.19	18.50	238,450	+0.04(+0.24%)
May 05, 2015	18.68	18.82	18.42	18.45	307,971	-0.42(-2.21%)
May 04, 2015	19.08	19.44	18.64	18.87	281,772	-0.19(-0.99%)

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.