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 (%)
Feb 28, 2022	80.63	84.05	80.63	83.53	243,235	+1.84(+2.25%)
Feb 25, 2022	79.06	81.94	79.51	81.69	159,495	+2.66(+3.37%)
Feb 24, 2022	75.44	79.29	75.44	79.02	146,323	+1.75(+2.26%)
Feb 23, 2022	78.57	79.12	77.05	77.27	139,779	-1.20(-1.53%)
Feb 22, 2022	78.61	79.71	77.74	78.48	166,843	-0.83(-1.04%)
Feb 18, 2022				79.30	0	-0.13(-0.16%)
Feb 17, 2022	79.63	80.41	78.85	79.43	171,199	-1.02(-1.27%)
Feb 16, 2022	79.51	80.57	78.26	80.45	145,187	+0.38(+0.47%)
Feb 15, 2022	77.61	80.37	77.30	80.08	178,120	+2.98(+3.87%)
Feb 14, 2022	77.40	78.96	76.26	77.09	280,875	-0.48(-0.61%)
Feb 11, 2022	79.07	79.33	76.65	77.57	237,218	-0.92(-1.18%)
Feb 10, 2022	75.53	80.49	74.47	78.50	541,691	+3.97(+5.32%)
Feb 09, 2022	73.21	75.01	72.93	74.53	209,798	+1.81(+2.49%)
Feb 08, 2022	71.05	73.20	70.23	72.72	172,254	+2.20(+3.11%)
Feb 07, 2022	72.13	72.77	70.30	70.53	216,276	-1.92(-2.65%)
Feb 04, 2022	72.93	73.05	70.16	72.44	181,620	-0.54(-0.74%)
Feb 03, 2022	73.47		71.89	72.98	218,138	-0.88(-1.20%)
Feb 02, 2022	74.58	75.03	73.05	73.86	231,223	-0.25(-0.34%)

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.