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 (%)
Feb 26, 2010	3.950	3.974	3.880	3.896	406,364	-0.06(-1.54%)
Feb 25, 2010	3.920	3.962	3.880	3.957	179,481	-0.00(-0.06%)
Feb 24, 2010	3.971	3.976	3.950	3.960	260,810	-0.01(-0.29%)
Feb 23, 2010	3.929	3.978	3.878	3.971	352,169	+0.03(+0.83%)
Feb 22, 2010	4.091	4.091	3.932	3.939	457,463	-0.20(-4.75%)
Feb 19, 2010	4.086	4.189	4.009	4.135	282,932	+0.05(+1.32%)
Feb 18, 2010	4.074	4.121	4.023	4.081	293,895	+0.02(+0.58%)
Feb 17, 2010	4.081	4.109	3.967	4.058	295,396	-0.02(-0.52%)
Feb 16, 2010	4.119	4.126	3.940	4.079	383,912	-0.01(-0.17%)
Feb 12, 2010	3.967	4.086	4.086	4.086	1,422,103	+0.08(+2.04%)
Feb 11, 2010	3.772	4.011	3.772	4.004	266,864	+0.17(+4.39%)
Feb 10, 2010	3.887	3.887	3.801	3.836	158,928	-0.03(-0.85%)
Feb 09, 2010	3.939	3.939	3.808	3.868	362,311	-0.02(-0.54%)
Feb 08, 2010	4.060	4.062	3.887	3.889	243,583	-0.14(-3.43%)
Feb 05, 2010	3.906	4.084	3.906	4.027	303,618	+0.13(+3.30%)
Feb 04, 2010	3.976	4.016	3.899	3.899	265,034	-0.09(-2.23%)
Feb 03, 2010	4.034	4.144	3.978	3.988	268,827	-0.02(-0.47%)
Feb 02, 2010	4.030	4.044	3.995	4.006	179,990	-0.01(-0.29%)

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.