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 (%)
Sep 29, 2017	20.58	20.80	20.54	20.62	124,138	+0.04(+0.18%)
Sep 28, 2017	20.16	20.65	20.09	20.59	80,072	+0.48(+2.37%)
Sep 27, 2017	19.66	20.24	19.65	20.11	206,340	+0.49(+2.51%)
Sep 26, 2017	19.54	19.96	19.54	19.62	138,316	+0.15(+0.80%)
Sep 25, 2017	19.18	19.52	19.18	19.46	165,326	+0.13(+0.66%)
Sep 22, 2017	19.21	19.56	19.19	19.34	111,591	+0.11(+0.57%)
Sep 21, 2017	18.84	19.28	18.73	19.23	109,383	+0.30(+1.59%)
Sep 20, 2017	18.40	19.01	18.29	18.93	153,481	+0.57(+3.13%)
Sep 19, 2017	18.60	18.79	18.17	18.35	128,891	-0.30(-1.61%)
Sep 18, 2017	18.62	18.84	18.41	18.65	158,974	+0.14(+0.74%)
Sep 15, 2017	18.67	18.71	18.30	18.52	476,021	-0.09(-0.49%)
Sep 14, 2017	18.62	18.77	18.47	18.61	149,656	-0.01(-0.05%)
Sep 13, 2017	18.94	19.01	18.52	18.62	126,591	-0.36(-1.92%)
Sep 12, 2017	19.11	19.22	18.96	18.98	122,525	-0.16(-0.86%)
Sep 11, 2017		19.44	19.00	19.14	176,940	+0.00(+0.00%)
Sep 08, 2017	18.72	19.22	18.72	19.14	123,942	+0.42(+2.24%)
Sep 07, 2017	18.62	18.78	18.45	18.72	98,777	+0.15(+0.78%)
Sep 06, 2017	18.82	18.88	18.53	18.58	219,697	-0.18(-0.97%)
Sep 05, 2017	18.94	19.16	18.69	18.76	159,351	-0.17(-0.91%)

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.