Indicators

The Ensign Group IN (NQ: ENSG )

150.86 -1.38 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	92.91	96.79	92.44	96.66	579,073	+3.81(+4.11%)
Jul 28, 2023	91.70	93.95	90.60	92.85	491,804	+2.65(+2.94%)
Jul 27, 2023	90.81	91.65	89.60	90.20	444,128	-1.36(-1.48%)
Jul 26, 2023	93.01	93.63	91.39	91.55	198,089	-1.60(-1.71%)
Jul 25, 2023	91.88	93.18	91.19	93.15	208,167	+0.75(+0.81%)
Jul 24, 2023	93.33	93.37	91.69	92.40	190,987	-0.78(-0.84%)
Jul 21, 2023	92.90	94.84	92.62	93.18	314,670	+0.63(+0.68%)
Jul 20, 2023	92.48	93.62	91.98	92.55	327,243	+0.45(+0.49%)
Jul 19, 2023	89.86	92.44	89.86	92.10	385,322	+2.53(+2.83%)
Jul 18, 2023	89.97	91.11	89.25	89.57	189,889	-0.18(-0.20%)
Jul 17, 2023	90.82	91.37	89.74	89.75	221,049	-1.26(-1.38%)
Jul 14, 2023	89.71	91.10	89.47	91.01	160,403	+1.36(+1.51%)
Jul 13, 2023	89.44	90.08	89.28	89.65	245,939	+0.33(+0.37%)
Jul 12, 2023	89.93	89.93	88.74	89.32	300,007	-0.17(-0.19%)
Jul 11, 2023	88.92	89.65	88.60	89.49	249,728	+0.38(+0.43%)
Jul 10, 2023	88.84	90.30	88.74	89.11	328,326	+0.27(+0.30%)
Jul 07, 2023	90.44	90.83	88.82	88.84	321,448	-1.60(-1.77%)
Jul 06, 2023	90.73	91.37	89.25	90.44	394,360	-1.16(-1.26%)
Jul 05, 2023	93.38	93.46	91.14	91.59	398,957	-2.10(-2.24%)

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.