Indicators

The Ensign Group IN (NQ: ENSG )

119.79 +0.60 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.355	7.440	7.156	7.210	1,488,896	-0.14(-1.84%)
Jun 29, 2011	7.604	7.625	7.319	7.345	818,667	-0.26(-3.40%)
Jun 28, 2011	7.656	7.689	7.592	7.604	811,705	-0.05(-0.67%)
Jun 27, 2011	7.686	7.738	7.603	7.655	713,536	-0.05(-0.71%)
Jun 24, 2011	7.650	7.724	7.567	7.710	1,538,299	+0.05(+0.68%)
Jun 23, 2011	7.572	7.733	7.534	7.657	428,644	+0.03(+0.40%)
Jun 22, 2011	7.636	7.681	7.591	7.627	301,953	-0.02(-0.28%)
Jun 21, 2011	7.667	7.717	7.570	7.648	356,253	+0.03(+0.34%)
Jun 20, 2011	7.579	7.665	7.553	7.622	366,897	+0.01(+0.09%)
Jun 17, 2011	7.563	7.641	7.518	7.615	695,339	+0.08(+1.10%)
Jun 16, 2011	7.466	7.577	7.335	7.532	513,905	+0.08(+1.02%)
Jun 15, 2011	7.432	7.579	7.397	7.456	453,994	+0.00(+0.03%)
Jun 14, 2011	7.421	7.532	7.328	7.454	529,649	+0.13(+1.71%)
Jun 13, 2011	7.110	7.371	7.110	7.328	564,388	+0.22(+3.13%)
Jun 10, 2011	7.008	7.190	7.008	7.106	521,922	+0.04(+0.50%)
Jun 09, 2011	6.942	7.113	6.918	7.070	307,809	+0.16(+2.37%)
Jun 08, 2011	6.888	6.987	6.881	6.907	530,164	-0.01(-0.14%)
Jun 07, 2011	6.940	7.102	6.890	6.916	292,094	+0.00(+0.07%)
Jun 06, 2011	6.902	6.987	6.869	6.911	543,619	+0.05(+0.76%)

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.