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 (%)
Feb 28, 2014	9.624	9.653	9.538	9.590	282,719	+0.00(+0.00%)
Feb 27, 2014	9.505	9.590	9.491	9.590	205,102	+0.08(+0.89%)
Feb 26, 2014	9.355	9.508	9.290	9.505	305,830	+0.13(+1.37%)
Feb 25, 2014	9.530	9.600	9.300	9.377	375,234	-0.13(-1.35%)
Feb 24, 2014	9.392	9.539	9.278	9.505	438,262	+0.23(+2.45%)
Feb 21, 2014	9.413	9.484	9.271	9.278	627,202	-0.16(-1.74%)
Feb 20, 2014	9.409	9.484	9.370	9.442	183,469	+0.06(+0.67%)
Feb 19, 2014	9.324	9.518	9.324	9.380	447,276	+0.06(+0.62%)
Feb 18, 2014	9.496	9.566	9.304	9.321	645,734	-0.18(-1.91%)
Feb 14, 2014	9.786	9.503	9.503	9.503	2,635,264	-0.28(-2.90%)
Feb 13, 2014	9.593	9.864	9.590	9.786	427,584	+0.19(+2.01%)
Feb 12, 2014	9.673	9.740	9.534	9.594	220,830	-0.03(-0.29%)
Feb 11, 2014	9.430	9.646	9.406	9.622	597,262	+0.22(+2.34%)
Feb 10, 2014	9.346	9.459	9.250	9.401	312,717	+0.04(+0.44%)
Feb 07, 2014	9.467	9.469	9.324	9.360	340,623	-0.10(-1.10%)
Feb 06, 2014	9.496	9.561	9.367	9.464	400,034	-0.05(-0.56%)
Feb 05, 2014	9.685	9.685	9.433	9.518	391,053	-0.21(-2.17%)
Feb 04, 2014	9.864	9.864	9.651	9.728	275,798	-0.13(-1.28%)

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.