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, 2017	17.35	17.37	17.07	17.09	307,210	-0.27(-1.57%)
Feb 27, 2017	17.19	17.40	17.05	17.37	364,649	+0.15(+0.90%)
Feb 24, 2017	16.89	17.23	16.80	17.21	263,504	+0.16(+0.96%)
Feb 23, 2017	16.97	17.06	16.67	17.05	437,718	+0.07(+0.43%)
Feb 22, 2017	16.85	17.01	16.76	16.98	180,760	+0.08(+0.48%)
Feb 21, 2017	16.49	16.96	16.49	16.89	209,663	+0.46(+2.82%)
Feb 17, 2017		16.43	16.43	16.43	0	+0.01(+0.06%)
Feb 16, 2017	16.24	16.46	16.24	16.42	504,085	+0.18(+1.12%)
Feb 15, 2017	16.23	16.42	16.13	16.24	554,992	-0.07(-0.45%)
Feb 14, 2017	15.64	16.43	15.64	16.31	747,144	+0.57(+3.63%)
Feb 13, 2017	15.82	16.04	15.71	15.74	510,292	+0.00(+0.00%)
Feb 10, 2017	15.71	16.21	15.52	15.74	766,123	-0.11(-0.69%)
Feb 09, 2017	17.01	17.84	15.21	15.85	2,155,571	-2.30(-12.65%)
Feb 08, 2017	18.55	18.55	18.10	18.15	200,124	-0.49(-2.63%)
Feb 07, 2017	18.37	18.71	18.35	18.64	317,184	+0.24(+1.28%)
Feb 06, 2017	18.36	18.54	18.19	18.40	368,481	-0.03(-0.15%)
Feb 03, 2017	18.40	18.45	18.10	18.43	282,968	+0.24(+1.35%)
Feb 02, 2017	18.42	18.52	18.10	18.18	240,946	-0.24(-1.28%)

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.