Indicators

The Ensign Group IN (NQ: ENSG )

118.50 -0.63 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	92.29	92.93	91.05	92.93	272,927	+1.54(+1.69%)
Jan 30, 2023	90.96	91.63	90.38	91.38	238,372	+0.32(+0.35%)
Jan 27, 2023	91.42	91.57	90.00	91.06	266,395	-0.69(-0.75%)
Jan 26, 2023	92.08	92.48	91.14	91.75	170,014	+0.27(+0.29%)
Jan 25, 2023	90.43	91.50	89.87	91.48	193,878	+0.68(+0.75%)
Jan 24, 2023	92.86	92.86	90.68	90.80	206,733	-1.99(-2.15%)
Jan 23, 2023	93.09	94.13	91.75	92.80	257,206	-0.04(-0.04%)
Jan 20, 2023	93.78	94.18	91.91	92.84	319,496	-0.50(-0.53%)
Jan 19, 2023	93.81	94.60	93.09	93.33	196,072	-0.01(-0.01%)
Jan 18, 2023	94.40	94.90	92.37	93.34	261,471	-0.96(-1.01%)
Jan 17, 2023	97.95	97.95	93.31	94.30	269,258	-3.89(-3.96%)
Jan 13, 2023	97.16	99.17	97.16	98.19	207,840	+0.78(+0.80%)
Jan 12, 2023	95.67	97.51	94.84	97.41	197,278	+2.01(+2.11%)
Jan 11, 2023	93.78	95.59	93.50	95.40	245,364	+1.53(+1.64%)
Jan 10, 2023	94.36	94.67	93.00	93.86	246,712	-0.45(-0.48%)
Jan 09, 2023	95.67	96.15	94.25	94.31	237,528	-1.44(-1.50%)
Jan 06, 2023	95.10	97.76	94.26	95.75	256,999	+1.88(+2.01%)
Jan 05, 2023	95.55	95.55	93.86	93.86	248,086	-1.68(-1.76%)
Jan 04, 2023	94.18	95.96	94.04	95.55	246,208	+1.37(+1.45%)

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.