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 (%)
Aug 31, 2005	0.0007	0.0007	0.0007	0.0007	2,968,125	+0.00(+0.00%)
Aug 30, 2005	0.0008	0.0008	0.0007	0.0007	1,316,309	+0.00(+3.33%)
Aug 29, 2005	0.0007	0.0009	0.0007	0.0007	2,784,560	-0.00(-14.29%)
Aug 26, 2005	0.0008	0.0008	0.0008	0.0008	988,759	+0.00(+0.00%)
Aug 25, 2005	0.0008	0.0011	0.0008	0.0008	1,218,579	-0.00(-22.22%)
Aug 24, 2005	0.0012	0.0012	0.0008	0.0011	131,478	-0.00(-10.00%)
Aug 23, 2005	0.0008	0.0012	0.0008	0.0012	898,362	+0.00(+35.13%)
Aug 22, 2005	0.0009	0.0009	0.0008	0.0009	2,001,035	-0.00(-7.50%)
Aug 19, 2005	0.0011	0.0011	0.0009	0.0009	1,688,908	-0.00(-13.04%)
Aug 18, 2005	0.0009	0.0012	0.0009	0.0011	6,773,108	+0.00(+15.00%)
Aug 17, 2005	0.0012	0.0012	0.0009	0.0009	1,417,827	-0.00(-20.00%)
Aug 16, 2005	0.0009	0.0012	0.0008	0.0012	2,243,468	+0.00(+25.00%)
Aug 15, 2005	0.0011	0.0011	0.0009	0.0009	959,898	+0.00(+0.00%)
Aug 12, 2005	0.0012	0.0012	0.0009	0.0009	2,172,064	-0.00(-20.00%)
Aug 10, 2005	0.0009	0.0015	0.0009	0.0012	9,314,008	+0.00(+25.00%)
Aug 09, 2005	0.0009	0.0009	0.0008	0.0009	820,937	-0.00(-11.11%)
Aug 08, 2005	0.0012	0.0013	0.0009	0.0011	5,431,379	-0.00(-10.00%)
Aug 05, 2005	0.0019	0.0019	0.0007	0.0012	13,804,987	+0.00(+28.20%)
Aug 02, 2005	0.0011	0.0011	0.0008	0.0009	4,452,757	-0.00(-17.02%)

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.