Skip to main content

The Ensign Group IN (NQ: ENSG )

124.42 -1.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 92.54 94.67 91.54 94.61 279,000 +1.76(+1.90%)
Nov 29, 2022 92.40 93.50 92.10 92.85 122,867 +0.52(+0.56%)
Nov 28, 2022 93.17 93.95 91.71 92.33 153,471 -1.40(-1.50%)
Nov 25, 2022 93.02 93.92 92.90 93.73 69,150 +1.19(+1.28%)
Nov 23, 2022 94.17 94.43 91.84 92.55 172,249 -1.30(-1.39%)
Nov 22, 2022 93.69 94.36 92.79 93.85 201,550 +0.86(+0.92%)
Nov 21, 2022 92.52 93.50 91.83 93.00 196,907 +0.88(+0.95%)
Nov 18, 2022 92.70 94.06 91.38 92.12 207,878 +0.74(+0.81%)
Nov 17, 2022 90.36 91.55 89.28 91.38 120,230 +0.44(+0.48%)
Nov 16, 2022 91.53 92.07 90.03 90.95 174,349 -0.58(-0.63%)
Nov 15, 2022 92.15 93.54 90.76 91.52 161,767 +0.05(+0.05%)
Nov 14, 2022 91.12 93.13 90.39 91.47 181,919 -0.47(-0.51%)
Nov 11, 2022 94.61 94.75 90.23 91.94 275,072 -2.55(-2.70%)
Nov 10, 2022 91.71 94.61 91.07 94.49 231,317 +4.82(+5.38%)
Nov 09, 2022 91.23 91.69 89.23 89.67 139,847 -1.68(-1.84%)
Nov 08, 2022 91.77 92.43 90.68 91.35 142,557 -0.28(-0.30%)
Nov 07, 2022 91.23 92.16 90.46 91.63 182,208 +0.77(+0.84%)
Nov 04, 2022 91.54 91.87 89.22 90.87 139,225 -0.01(-0.01%)
Nov 03, 2022 89.93 91.28 88.66 90.88 228,240 +0.58(+0.64%)
Nov 02, 2022 91.46 93.28 90.17 90.30 242,778 -1.02(-1.11%)
Nov 01, 2022 90.40 92.01 89.41 91.31 321,825 +1.90(+2.13%)
Oct 31, 2022 89.15 91.06 88.82 89.41 242,836 -0.18(-0.20%)
Oct 28, 2022 86.53 90.10 85.67 89.59 350,459 +3.44(+3.99%)
Oct 27, 2022 90.71 90.73 85.98 86.16 359,716 -3.57(-3.97%)
Oct 26, 2022 88.85 90.67 88.04 89.72 434,894 +1.90(+2.17%)
Oct 25, 2022 87.14 88.81 86.74 87.82 230,218 +0.64(+0.73%)
Oct 24, 2022 85.80 87.40 85.20 87.18 268,791 +2.02(+2.37%)
Oct 21, 2022 83.48 85.35 81.87 85.16 289,142 +1.05(+1.24%)
Oct 20, 2022 84.35 85.05 83.47 84.11 328,712 -0.24(-0.28%)
Oct 19, 2022 84.81 85.60 83.27 84.35 250,882 -0.66(-0.77%)
Oct 18, 2022 87.38 88.18 84.76 85.01 277,753 -0.98(-1.14%)
Oct 17, 2022 83.87 86.35 83.18 85.99 221,950 +3.43(+4.15%)
Oct 14, 2022 86.31 86.34 82.50 82.56 263,833 -2.57(-3.02%)
Oct 13, 2022 82.07 85.22 80.84 85.13 365,555 +1.90(+2.29%)
Oct 12, 2022 84.90 84.90 83.09 83.23 192,334 -1.76(-2.07%)
Oct 11, 2022 84.63 85.81 83.99 84.99 362,604 -0.04(-0.05%)
Oct 10, 2022 82.48 85.14 82.07 85.03 334,155 +2.87(+3.49%)
Oct 07, 2022 82.75 83.42 81.56 82.16 338,383 -1.42(-1.70%)
Oct 06, 2022 83.37 84.70 82.99 83.59 335,239 -0.19(-0.23%)
Oct 05, 2022 82.25 84.26 81.46 83.78 415,415 +0.84(+1.01%)
Oct 04, 2022 81.76 83.50 81.26 82.94 294,179 +1.82(+2.25%)
Oct 03, 2022 80.78 81.70 79.16 81.12 296,370 +1.94(+2.45%)
Sep 30, 2022 80.92 81.66 79.09 79.17 403,461 -1.44(-1.79%)
Sep 29, 2022 80.06 80.79 78.85 80.62 249,710 +0.00(+0.01%)
Sep 28, 2022 79.71 81.08 78.85 80.61 256,750 +1.44(+1.82%)
Sep 27, 2022 80.56 80.76 78.46 79.17 175,952 -1.06(-1.33%)
Sep 26, 2022 79.26 80.64 78.94 80.24 202,610 +0.98(+1.23%)
Sep 23, 2022 83.14 83.14 78.80 79.26 530,052 -4.36(-5.21%)
Sep 22, 2022 85.61 85.61 83.09 83.62 281,385 -2.31(-2.69%)
Sep 21, 2022 85.56 87.37 85.33 85.93 308,013 +0.70(+0.82%)
Sep 20, 2022 85.73 85.73 83.79 85.23 247,054 -0.77(-0.89%)
Sep 19, 2022 83.52 86.04 82.95 86.00 275,739 +1.63(+1.93%)
Sep 16, 2022 84.57 84.84 83.37 84.37 813,033 -0.18(-0.21%)
Sep 15, 2022 85.09 87.60 84.21 84.54 285,454 +0.62(+0.74%)
Sep 14, 2022 83.70 84.76 83.02 83.93 210,047 -0.05(-0.06%)
Sep 13, 2022 85.75 87.16 83.68 83.98 210,845 -2.78(-3.20%)
Sep 12, 2022 87.10 88.12 86.19 86.75 294,495 +0.05(+0.06%)
Sep 09, 2022 86.64 87.62 86.08 86.70 158,195 +0.36(+0.41%)
Sep 08, 2022 86.10 87.38 85.80 86.35 158,309 -0.20(-0.23%)
Sep 07, 2022 82.79 86.72 82.79 86.55 234,152 +3.46(+4.17%)
Sep 06, 2022 82.36 83.38 82.12 83.08 265,558 +1.00(+1.21%)
Sep 02, 2022 83.82 83.96 81.39 82.09 215,568 -1.52(-1.82%)
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.