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 28, 2013	7.621	7.696	7.487	7.532	425,688	-0.17(-2.22%)
Feb 27, 2013	7.720	7.787	7.643	7.703	297,706	-0.01(-0.12%)
Feb 26, 2013	7.727	7.833	7.653	7.713	544,751	-0.17(-2.11%)
Feb 22, 2013	7.905	8.040	7.833	7.879	654,911	+0.04(+0.46%)
Feb 21, 2013	7.672	7.874	7.621	7.843	391,500	+0.17(+2.23%)
Feb 20, 2013	7.669	7.737	7.650	7.672	561,749	-0.01(-0.16%)
Feb 19, 2013	7.453	7.686	7.390	7.684	790,935	+0.25(+3.30%)
Feb 15, 2013	7.325	7.483	7.200	7.439	350,123	+0.16(+2.15%)
Feb 14, 2013	7.155	7.460	7.032	7.282	772,386	+0.21(+2.99%)
Feb 13, 2013	6.996	7.128	6.950	7.071	319,786	+0.01(+0.14%)
Feb 12, 2013	7.169	7.169	7.027	7.061	417,014	-0.08(-1.14%)
Feb 11, 2013	7.095	7.181	7.039	7.143	206,806	+0.05(+0.71%)
Feb 08, 2013	7.027	7.212	7.027	7.092	194,253	+0.06(+0.82%)
Feb 07, 2013	6.991	7.104	6.914	7.034	264,654	+0.03(+0.41%)
Feb 06, 2013	6.960	7.020	6.907	7.006	139,728	+0.10(+1.46%)
Feb 04, 2013	6.897	6.914	6.857	6.905	390,735	-0.04(-0.55%)

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.