Indicators

The Ensign Group IN (NQ: ENSG )

119.09 +0.59 (+0.50%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.27	20.22	19.27	20.21	486,656	+0.93(+4.81%)
Jan 28, 2016	19.05	19.51	18.94	19.29	399,729	+0.29(+1.52%)
Jan 27, 2016	19.30	19.33	18.77	19.00	336,111	-0.31(-1.59%)
Jan 26, 2016	18.94	19.46	18.64	19.30	426,105	+0.41(+2.14%)
Jan 25, 2016	18.99	19.53	18.84	18.90	394,057	-0.13(-0.66%)
Jan 22, 2016	18.98	19.39	18.76	19.02	337,729	+0.23(+1.25%)
Jan 21, 2016	19.55	19.74	18.19	18.79	556,438	-0.87(-4.44%)
Jan 20, 2016	18.99	20.03	18.57	19.66	352,354	+0.35(+1.82%)
Jan 19, 2016	19.25	19.74	19.13	19.31	430,399	+0.17(+0.89%)
Jan 15, 2016	18.59	19.14	19.14	19.14	457,806	+0.01(+0.05%)
Jan 14, 2016	18.55	19.22	18.20	19.13	460,325	+0.72(+3.91%)
Jan 13, 2016	19.14	19.20	17.94	18.41	349,721	-0.64(-3.36%)
Jan 12, 2016	19.21	19.66	18.77	19.05	264,917	+0.08(+0.43%)
Jan 11, 2016	18.96	19.29	18.72	18.97	190,244	+0.12(+0.62%)
Jan 08, 2016	18.57	19.29	18.42	18.85	344,866	-0.16(-0.85%)
Jan 07, 2016	19.32	19.41	18.74	19.02	281,666	-0.58(-2.94%)
Jan 06, 2016	19.35	19.83	19.27	19.59	298,056	+0.02(+0.09%)
Jan 05, 2016	19.78	19.88	19.44	19.57	139,125	+0.04(+0.18%)

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.