Indicators

The Ensign Group IN (NQ: ENSG )

119.37 +0.18 (+0.15%)

Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.337	3.560	3.295	3.419	167,193	+0.06(+1.67%)
Nov 26, 2008	3.047	3.363	3.047	3.363	411,931	+0.28(+9.10%)
Nov 25, 2008	3.174	3.216	2.973	3.083	793,641	-0.06(-2.01%)
Nov 24, 2008	3.204	3.274	3.087	3.146	377,242	-0.01(-0.44%)
Nov 21, 2008	2.963	3.190	2.802	3.160	473,651	+0.23(+7.99%)
Nov 20, 2008	2.977	3.057	2.743	2.926	754,099	-0.08(-2.80%)
Nov 19, 2008	3.185	3.337	2.926	3.010	501,396	-0.18(-5.71%)
Nov 18, 2008	3.468	3.550	3.019	3.192	698,139	-0.26(-7.52%)
Nov 17, 2008	3.380	3.534	3.277	3.452	663,150	+0.15(+4.68%)
Nov 14, 2008	3.389	3.613	3.298	3.298	913,725	-0.02(-0.70%)
Nov 13, 2008	3.141	3.328	2.880	3.321	699,443	+0.20(+6.45%)
Nov 12, 2008	3.204	3.314	3.115	3.120	278,024	-0.13(-4.10%)
Nov 11, 2008	3.337	3.494	3.206	3.253	436,939	-0.16(-4.60%)
Nov 10, 2008	3.609	3.623	3.375	3.410	550,921	-0.13(-3.57%)
Nov 07, 2008	3.337	3.585	3.337	3.536	855,010	+0.23(+6.93%)
Nov 06, 2008	3.663	3.730	3.305	3.307	643,097	-0.42(-11.24%)
Nov 05, 2008	3.976	3.978	3.534	3.726	1,693,295	-0.32(-7.87%)
Nov 04, 2008	4.495	4.495	3.946	4.044	1,827,629	-0.24(-5.52%)

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.