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 (%)
Jul 29, 2022	79.18	79.59	77.86	79.31	150,476	-0.26(-0.33%)
Jul 28, 2022	79.21	79.74	77.73	79.57	135,619	+0.41(+0.52%)
Jul 27, 2022	78.91	79.85	78.43	79.16	157,770	-0.15(-0.19%)
Jul 26, 2022	78.39	79.40	77.75	79.31	98,896	+0.92(+1.17%)
Jul 25, 2022	78.54	79.08	78.01	78.39	109,354	+0.00(+0.00%)
Jul 22, 2022	77.99	79.17	77.29	78.39	191,059	+0.74(+0.95%)
Jul 21, 2022	76.23	77.68	72.18	77.66	200,732	+1.56(+2.05%)
Jul 20, 2022	76.00	76.38	75.45	76.10	194,804	+0.44(+0.58%)
Jul 19, 2022	75.03	76.56	75.03	75.66	216,542	+1.49(+2.01%)
Jul 18, 2022	75.03	75.71	74.10	74.16	156,771	-0.81(-1.08%)
Jul 15, 2022	74.75	75.43	73.85	74.97	173,888	+1.69(+2.31%)
Jul 14, 2022	72.38	73.41	71.38	73.28	118,194	-0.06(-0.08%)
Jul 13, 2022	72.51	73.67	72.16	73.34	134,442	-0.18(-0.24%)
Jul 12, 2022	72.92	74.12	72.52	73.52	193,385	+0.40(+0.54%)
Jul 11, 2022	74.27	74.31	72.93	73.12	170,744	-1.58(-2.12%)
Jul 08, 2022	74.39	75.58	74.09	74.70	136,796	-0.04(-0.05%)
Jul 07, 2022	74.43	75.52	73.13	74.74	144,870	+0.86(+1.16%)
Jul 06, 2022	75.47	75.59	73.18	73.89	225,260	-1.01(-1.34%)
Jul 05, 2022	74.53	75.00	72.67	74.89	275,139	-0.44(-0.58%)

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.