Skip to main content

The Ensign Group IN (NQ: ENSG )

124.42 -1.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.63 16.81 16.37 16.71 227,414 +0.10(+0.60%)
May 30, 2017 16.78 16.86 16.60 16.61 100,871 -0.24(-1.40%)
May 26, 2017 16.91 16.91 16.62 16.85 93,396 -0.10(-0.59%)
May 25, 2017 16.90 17.11 16.83 16.95 103,948 +0.08(+0.49%)
May 24, 2017 17.17 17.40 16.86 16.87 140,143 -0.32(-1.85%)
May 23, 2017 17.15 17.50 16.94 17.19 392,608 +0.15(+0.91%)
May 22, 2017 16.95 17.08 16.93 17.03 120,388 +0.09(+0.54%)
May 19, 2017 16.92 17.16 16.89 16.94 268,943 -0.01(-0.05%)
May 18, 2017 16.92 17.11 16.84 16.95 138,051 -0.04(-0.21%)
May 17, 2017 17.20 17.36 16.98 16.99 246,999 -0.33(-1.89%)
May 16, 2017 17.64 17.85 17.32 17.32 140,728 -0.31(-1.75%)
May 15, 2017 17.96 18.03 17.58 17.62 205,557 -0.32(-1.77%)
May 12, 2017 18.02 18.05 17.67 17.94 144,385 -0.05(-0.25%)
May 11, 2017 18.20 18.44 17.92 17.99 205,462 -0.24(-1.30%)
May 10, 2017 17.82 18.32 17.77 18.22 231,778 +0.35(+1.93%)
May 09, 2017 18.01 18.29 17.82 17.88 161,334 -0.14(-0.76%)
May 08, 2017 17.87 18.18 17.87 18.02 192,801 +0.15(+0.81%)
May 05, 2017 17.83 17.94 17.77 17.87 213,768 +0.06(+0.36%)
May 04, 2017 17.58 17.83 17.51 17.81 323,800 +0.29(+1.66%)
May 03, 2017 18.01 18.35 17.46 17.52 463,439 -0.50(-2.78%)
May 02, 2017 17.39 18.02 17.14 18.02 931,362 +0.58(+3.34%)
May 01, 2017 17.09 19.24 17.09 17.43 1,351,995 +1.11(+6.80%)
Apr 28, 2017 16.27 16.70 15.54 16.32 867,991 -1.06(-6.12%)
Apr 27, 2017 17.40 17.51 17.27 17.39 378,496 +0.07(+0.42%)
Apr 26, 2017 17.09 17.52 17.09 17.32 300,874 +0.17(+1.01%)
Apr 25, 2017 17.16 17.39 17.05 17.14 148,068 +0.12(+0.69%)
Apr 24, 2017 17.08 17.11 16.88 17.02 147,798 +0.19(+1.13%)
Apr 21, 2017 16.88 16.92 16.66 16.83 148,985 -0.04(-0.22%)
Apr 20, 2017 16.48 16.93 15.01 16.87 236,264 +0.25(+1.48%)
Apr 19, 2017 16.58 16.74 16.57 16.62 202,110 +0.09(+0.55%)
Apr 18, 2017 16.72 16.80 16.38 16.53 239,338 -0.26(-1.57%)
Apr 17, 2017 16.87 17.14 16.42 16.80 839,754 -0.07(-0.43%)
Apr 13, 2017 17.32 17.39 16.85 16.87 362,464 -0.45(-2.62%)
Apr 12, 2017 17.14 17.43 16.80 17.32 466,965 +0.22(+1.28%)
Apr 11, 2017 16.91 17.21 16.89 17.11 261,435 +0.19(+1.13%)
Apr 10, 2017 16.91 17.32 16.85 16.91 176,104 +0.09(+0.54%)
Apr 07, 2017 16.72 17.05 16.69 16.82 351,687 +0.03(+0.16%)
Apr 06, 2017 16.46 16.82 16.36 16.80 170,944 +0.36(+2.21%)
Apr 05, 2017 16.49 16.80 16.37 16.43 230,276 -0.05(-0.28%)
Apr 04, 2017 16.69 16.81 16.42 16.48 200,528 -0.18(-1.09%)
Apr 03, 2017 17.11 17.14 16.61 16.66 168,263 -0.44(-2.55%)
Mar 31, 2017 17.05 17.19 16.92 17.10 357,920 +0.09(+0.54%)
Mar 30, 2017 16.95 17.33 16.81 17.01 311,252 +0.38(+2.30%)
Mar 29, 2017 16.56 16.68 16.50 16.62 176,078 +0.00(+0.01%)
Mar 28, 2017 16.51 16.68 16.45 16.62 252,066 -0.02(-0.11%)
Mar 27, 2017 16.63 17.05 16.57 16.64 266,198 -0.05(-0.27%)
Mar 24, 2017 16.60 16.72 16.49 16.69 201,019 +0.09(+0.55%)
Mar 23, 2017 16.45 16.90 16.43 16.59 141,623 +0.09(+0.55%)
Mar 22, 2017 16.51 16.62 16.34 16.50 197,337 -0.06(-0.38%)
Mar 21, 2017 16.98 17.04 16.56 16.57 224,758 -0.33(-1.93%)
Mar 20, 2017 16.70 16.98 16.61 16.89 266,272 +0.22(+1.31%)
Mar 17, 2017 16.42 16.72 16.42 16.68 510,130 +0.14(+0.82%)
Mar 16, 2017 16.38 16.54 16.38 16.54 124,259 +0.13(+0.77%)
Mar 15, 2017 16.42 16.79 16.34 16.41 211,364 +0.05(+0.33%)
Mar 14, 2017 16.60 16.60 16.33 16.36 238,545 -0.32(-1.90%)
Mar 13, 2017 16.91 17.13 16.62 16.68 181,287 -0.31(-1.82%)
Mar 10, 2017 16.94 17.06 16.79 16.98 279,316 +0.15(+0.86%)
Mar 09, 2017 16.70 16.90 16.60 16.84 198,013 +0.07(+0.43%)
Mar 08, 2017 16.82 16.89 16.72 16.77 317,002 -0.01(-0.05%)
Mar 07, 2017 16.95 17.03 16.76 16.78 278,271 -0.25(-1.49%)
Mar 06, 2017 17.15 17.15 16.94 17.03 259,251 -0.14(-0.79%)
Mar 03, 2017 16.97 17.18 16.83 17.17 169,284 +0.20(+1.18%)
Mar 02, 2017 17.00 17.21 16.91 16.97 450,310 -0.11(-0.64%)
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.