Skip to main content

The Ensign Group IN (NQ: ENSG )

125.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.72 33.90 33.40 33.55 193,669 -0.27(-0.79%)
May 30, 2018 32.97 34.09 32.74 33.81 265,349 +0.85(+2.59%)
May 29, 2018 32.93 33.15 32.27 32.96 338,347 -0.17(-0.53%)
May 25, 2018 33.14 33.14 33.14 0 +0.28(+0.86%)
May 24, 2018 32.66 33.21 32.25 32.85 300,381 +0.24(+0.73%)
May 23, 2018 32.07 32.78 31.85 32.61 273,934 +0.45(+1.40%)
May 22, 2018 32.22 32.44 31.93 32.16 331,542 +0.40(+1.27%)
May 21, 2018 31.89 31.94 31.13 31.76 571,162 -0.07(-0.23%)
May 18, 2018 31.30 32.12 31.10 31.83 408,912 +0.69(+2.21%)
May 17, 2018 30.80 31.36 30.50 31.15 240,470 +0.34(+1.10%)
May 16, 2018 30.66 31.20 30.08 30.81 290,311 +0.28(+0.93%)
May 15, 2018 30.07 30.62 29.85 30.52 210,930 +0.38(+1.28%)
May 14, 2018 30.44 30.69 30.07 30.14 187,514 -0.17(-0.57%)
May 11, 2018 30.42 30.70 29.88 30.31 238,374 +0.01(+0.03%)
May 10, 2018 30.43 30.89 29.00 30.30 206,123 +0.01(+0.03%)
May 09, 2018 30.13 30.52 29.39 30.30 402,771 +0.25(+0.82%)
May 08, 2018 30.56 30.98 30.04 30.05 321,134 -0.30(-1.00%)
May 07, 2018 29.71 30.65 29.55 30.35 316,839 +0.72(+2.44%)
May 04, 2018 29.32 30.03 28.97 29.63 482,260 +0.67(+2.31%)
May 03, 2018 26.27 29.05 26.27 28.96 541,721 +2.71(+10.33%)
May 02, 2018 25.69 26.34 25.66 26.24 297,710 +0.49(+1.89%)
May 01, 2018 25.55 25.80 24.97 25.76 270,356 +0.22(+0.86%)
Apr 30, 2018 25.61 25.79 25.41 25.54 178,242 +0.06(+0.25%)
Apr 27, 2018 25.29 25.55 25.29 25.48 99,926 +0.18(+0.72%)
Apr 26, 2018 25.65 25.76 25.17 25.29 145,472 -0.33(-1.29%)
Apr 25, 2018 25.63 25.75 25.28 25.62 113,264 +0.00(+0.00%)
Apr 24, 2018 25.84 26.10 25.36 25.62 223,483 -0.10(-0.39%)
Apr 23, 2018 25.77 25.83 25.55 25.72 91,422 +0.05(+0.18%)
Apr 20, 2018 25.73 25.90 25.59 25.68 94,411 -0.17(-0.67%)
Apr 19, 2018 26.02 26.09 25.80 25.85 228,538 -0.26(-0.98%)
Apr 18, 2018 25.89 26.35 25.78 26.11 191,284 +0.31(+1.21%)
Apr 17, 2018 25.71 25.89 25.63 25.80 158,081 +0.16(+0.64%)
Apr 16, 2018 25.37 25.79 25.02 25.63 141,618 +0.46(+1.82%)
Apr 13, 2018 25.37 25.37 24.87 25.17 138,350 -0.18(-0.72%)
Apr 12, 2018 25.11 25.56 24.94 25.36 177,747 +0.33(+1.32%)
Apr 11, 2018 24.55 25.20 24.52 25.03 126,114 +0.44(+1.79%)
Apr 10, 2018 24.93 25.28 24.53 24.59 329,518 -0.17(-0.70%)
Apr 09, 2018 24.99 25.69 24.75 24.76 356,165 -0.06(-0.26%)
Apr 06, 2018 25.04 25.33 24.53 24.82 200,296 -0.41(-1.63%)
Apr 05, 2018 24.67 25.29 24.40 25.24 307,927 +0.67(+2.72%)
Apr 04, 2018 23.90 24.60 23.90 24.57 168,466 +0.47(+1.94%)
Apr 03, 2018 23.78 24.26 23.78 24.10 308,722 +0.38(+1.62%)
Apr 02, 2018 24.10 24.27 23.64 23.72 208,995 -0.38(-1.60%)
Mar 29, 2018 24.10 24.10 24.10 0 -0.38(-1.57%)
Mar 28, 2018 24.37 24.65 23.93 24.49 251,810 +0.18(+0.74%)
Mar 27, 2018 24.91 24.96 24.14 24.31 280,127 -0.50(-2.03%)
Mar 26, 2018 25.05 25.05 24.11 24.81 247,162 +0.06(+0.26%)
Mar 23, 2018 25.40 25.70 24.72 24.75 249,553 -0.55(-2.17%)
Mar 22, 2018 25.42 26.01 25.23 25.29 274,853 -0.30(-1.18%)
Mar 21, 2018 25.57 25.75 25.46 25.60 225,831 -0.01(-0.04%)
Mar 20, 2018 25.71 25.90 25.46 25.61 108,468 -0.16(-0.64%)
Mar 19, 2018 25.65 25.81 25.26 25.77 180,752 +0.11(+0.43%)
Mar 16, 2018 25.76 25.97 25.51 25.66 1,055,002 -0.11(-0.43%)
Mar 15, 2018 25.72 25.98 25.49 25.77 217,668 +0.04(+0.14%)
Mar 14, 2018 25.21 25.94 25.21 25.73 328,575 +0.61(+2.44%)
Mar 13, 2018 25.51 25.95 24.98 25.12 455,254 -0.38(-1.51%)
Mar 12, 2018 26.07 26.75 25.42 25.50 249,086 -0.46(-1.76%)
Mar 09, 2018 25.43 25.99 24.89 25.96 224,693 +0.62(+2.45%)
Mar 08, 2018 25.35 25.70 25.20 25.34 165,586 +0.08(+0.33%)
Mar 07, 2018 25.35 25.26 263,521 +0.46(+1.84%)
Mar 06, 2018 24.62 24.91 24.42 24.80 234,277 +0.30(+1.23%)
Mar 05, 2018 24.42 24.79 24.38 24.50 276,164 -0.05(-0.22%)
Mar 02, 2018 23.95 24.93 23.95 24.55 509,114 +0.38(+1.55%)
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.