Indicators

The Ensign Group IN (NQ: ENSG )

119.45 +0.26 (+0.22%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	81.57	83.10	81.57	82.53	145,187	+0.99(+1.22%)
May 27, 2021	82.90	83.20	81.50	81.54	138,935	-0.80(-0.98%)
May 26, 2021	81.50	83.42	81.44	82.34	150,363	+0.80(+0.99%)
May 25, 2021	81.09	82.75	81.09	81.54	252,196	+0.95(+1.18%)
May 24, 2021	81.19	82.01	80.45	80.59	193,874	-1.42(-1.73%)
May 21, 2021	83.72	84.52	81.59	82.01	139,427	-0.66(-0.80%)
May 20, 2021	82.01	82.90	81.36	82.67	207,223	+0.70(+0.86%)
May 19, 2021	80.12	82.48	79.76	81.97	267,282	+0.59(+0.72%)
May 18, 2021	81.40	83.27	80.74	81.38	248,284	-0.07(-0.09%)
May 17, 2021	82.47	83.27	80.98	81.45	175,308	-1.84(-2.20%)
May 14, 2021	83.05	84.06	82.56	83.28	161,707	+1.06(+1.29%)
May 13, 2021	81.11	82.76	80.70	82.22	156,141	+1.13(+1.39%)
May 12, 2021	82.69	84.07	80.69	81.09	157,143	-2.23(-2.68%)
May 11, 2021	83.07	84.39	81.38	83.32	252,220	+0.03(+0.04%)
May 10, 2021	85.68	87.77	83.28	83.29	223,207	-2.35(-2.74%)
May 07, 2021	84.33	86.58	84.33	85.65	171,381	+1.06(+1.25%)
May 06, 2021	85.40	86.02	82.63	84.58	326,743	-1.04(-1.22%)
May 05, 2021	85.82	86.51	84.67	85.63	178,842	-0.22(-0.25%)
May 04, 2021	86.31	87.26	84.64	85.84	218,697	-0.88(-1.02%)

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.