Indicators

The Ensign Group IN (NQ: ENSG )

119.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	7.061	7.061	6.953	6.996	217,660	-0.08(-1.15%)
Oct 26, 2012	7.092	7.077	7.077	7.077	506,022	-0.04(-0.51%)
Oct 25, 2012	7.190	7.248	7.049	7.113	252,348	-0.06(-0.80%)
Oct 24, 2012	7.190	7.322	7.099	7.171	266,366	-0.02(-0.23%)
Oct 23, 2012	7.118	7.200	7.075	7.188	307,181	+0.14(+2.04%)
Oct 19, 2012	7.032	7.087	6.986	7.044	265,478	-0.02(-0.34%)
Oct 18, 2012	7.274	7.392	7.027	7.068	345,658	-0.19(-2.68%)
Oct 17, 2012	7.236	7.262	7.137	7.262	314,238	+0.04(+0.60%)
Oct 16, 2012	7.392	7.392	7.135	7.219	520,853	-0.14(-1.89%)
Oct 15, 2012	7.341	7.401	7.303	7.358	325,292	+0.00(+0.03%)
Oct 12, 2012	7.360	7.400	7.267	7.356	244,329	+0.01(+0.16%)
Oct 11, 2012	7.375	7.478	7.293	7.344	350,327	-0.00(-0.03%)
Oct 10, 2012	7.346	7.406	7.279	7.346	108,144	+0.03(+0.43%)
Oct 09, 2012	7.387	7.392	7.288	7.315	322,279	-0.04(-0.59%)
Oct 08, 2012	7.356	7.408	7.318	7.358	155,003	-0.04(-0.52%)
Oct 05, 2012	7.401	7.483	7.348	7.396	177,737	+0.04(+0.59%)
Oct 04, 2012	7.404	7.404	7.308	7.353	293,484	-0.01(-0.20%)
Oct 03, 2012	7.442	7.488	7.346	7.368	196,802	-0.05(-0.68%)
Oct 02, 2012	7.471	7.497	7.384	7.418	218,081	-0.02(-0.29%)

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.