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 (%)
Feb 27, 2009	3.305	3.321	2.968	3.094	506,099	-0.26(-7.80%)
Feb 26, 2009	3.576	3.576	3.277	3.356	404,328	-0.18(-5.16%)
Feb 25, 2009	3.663	3.679	3.466	3.539	225,903	-0.15(-4.12%)
Feb 24, 2009	3.604	3.712	3.464	3.691	441,425	+0.09(+2.47%)
Feb 23, 2009	3.735	3.758	3.522	3.602	578,440	-0.12(-3.33%)
Feb 20, 2009	3.875	3.917	3.679	3.726	283,385	-0.19(-4.95%)
Feb 19, 2009	3.894	4.200	3.791	3.920	634,952	+0.05(+1.27%)
Feb 18, 2009	3.733	3.892	3.641	3.871	327,203	+0.15(+4.09%)
Feb 17, 2009	3.920	3.936	3.609	3.719	541,921	-0.25(-6.25%)
Feb 13, 2009	3.847	4.091	3.847	3.967	476,857	+0.02(+0.59%)
Feb 12, 2009	3.901	4.200	3.885	3.943	455,641	-0.26(-6.18%)
Feb 11, 2009	4.163	4.278	4.133	4.203	294,844	+0.02(+0.39%)
Feb 10, 2009	4.374	4.420	4.186	4.186	512,611	-0.21(-4.79%)
Feb 09, 2009	4.420	4.420	4.338	4.397	307,432	+0.05(+1.24%)
Feb 06, 2009	4.296	4.416	4.210	4.343	610,970	+0.08(+1.98%)
Feb 05, 2009	4.055	4.320	4.055	4.259	435,195	+0.20(+5.02%)
Feb 04, 2009	4.224	4.299	4.027	4.055	322,517	-0.18(-4.20%)
Feb 03, 2009	3.988	4.315	3.969	4.233	629,753	+0.27(+6.78%)

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.