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 (%)
Jan 31, 2022	73.04	75.13		74.97	306,882	+1.43(+1.95%)
Jan 28, 2022	72.78	73.55	71.57	73.54	306,338	+0.58(+0.79%)
Jan 27, 2022	72.93	74.12	72.10	72.96	292,902	-0.59(-0.80%)
Jan 26, 2022	75.45	76.64	73.43	73.55	283,950	-1.11(-1.49%)
Jan 25, 2022	76.25	76.25	73.67	74.66	324,623	-1.87(-2.44%)
Jan 24, 2022	74.10	76.79	73.18	76.53	508,994	+1.47(+1.96%)
Jan 21, 2022	75.43	77.52	74.09	75.06	191,414	-0.37(-0.49%)
Jan 20, 2022	75.57	78.48	75.12	75.43	121,885	-0.11(-0.14%)
Jan 19, 2022	77.44	78.31	75.19	75.53	173,695	-1.38(-1.80%)
Jan 18, 2022	79.43	80.19	76.49	76.92	195,495	-3.02(-3.78%)
Jan 14, 2022				79.94	0	+0.15(+0.19%)
Jan 13, 2022	78.32	80.95	77.47	79.79	134,479	+1.86(+2.38%)
Jan 12, 2022	80.44	80.58	77.74	77.93	178,755	-2.21(-2.75%)
Jan 11, 2022	80.38	81.30	79.34	80.14	165,184	-0.36(-0.44%)
Jan 10, 2022	79.10	80.68	77.48	80.49	173,845	+0.70(+0.87%)
Jan 07, 2022	81.24	82.49	79.78	79.80	181,197	-1.47(-1.81%)
Jan 06, 2022	82.09	83.26	81.08	81.27	197,860	-1.29(-1.57%)
Jan 05, 2022	83.87	84.98	82.45	82.56	184,600	-0.79(-0.94%)
Jan 04, 2022	84.82	86.17	82.38	83.35	174,598	-1.43(-1.68%)

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.