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 (%)
Nov 28, 2014	17.86	17.91	17.56	17.60	70,914	-0.25(-1.43%)
Nov 26, 2014	17.72	17.86	17.86	17.86	294,694	+0.25(+1.42%)
Nov 25, 2014	17.60	17.70	17.58	17.61	67,266	+0.04(+0.20%)
Nov 24, 2014	17.30	17.59	17.27	17.57	147,235	+0.26(+1.50%)
Nov 21, 2014	17.77	17.77	17.22	17.31	168,721	-0.22(-1.25%)
Nov 20, 2014	17.12	17.62	17.10	17.53	167,769	+0.29(+1.71%)
Nov 19, 2014	17.52	17.52	17.08	17.24	217,514	-0.25(-1.45%)
Nov 18, 2014	17.47	17.68	17.37	17.49	243,091	+0.04(+0.26%)
Nov 17, 2014	17.85	18.01	17.38	17.45	214,079	-0.47(-2.62%)
Nov 14, 2014	18.14	18.26	17.81	17.92	190,516	-0.18(-1.01%)
Nov 13, 2014	18.13	18.28	17.96	18.10	241,582	-0.08(-0.42%)
Nov 12, 2014	18.17	18.26	17.77	18.18	247,948	+0.03(+0.17%)
Nov 11, 2014	18.13	18.36	18.00	18.14	192,689	+0.00(+0.00%)
Nov 10, 2014	17.62	18.15	17.33	18.14	190,391	+0.60(+3.44%)
Nov 07, 2014	18.00	18.00	17.27	17.54	438,326	-0.44(-2.43%)
Nov 06, 2014	17.05	18.07	16.93	17.98	742,016	+0.94(+5.50%)
Nov 05, 2014	17.10	17.23	16.84	17.04	203,914	-0.04(-0.24%)
Nov 04, 2014	16.92	17.15	16.82	17.08	115,672	+0.18(+1.06%)

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.