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 (%)
Apr 30, 2012	6.396	6.396	6.300	6.381	203,493	-0.04(-0.67%)
Apr 27, 2012	6.358	6.451	6.298	6.424	151,169	+0.06(+0.98%)
Apr 26, 2012	6.310	6.408	6.262	6.362	98,946	+0.02(+0.30%)
Apr 25, 2012	6.381	6.472	6.300	6.343	193,339	+0.00(+0.08%)
Apr 24, 2012	6.116	6.341	6.066	6.338	347,941	+0.24(+3.96%)
Apr 23, 2012	6.119	6.279	6.021	6.097	410,787	-0.15(-2.45%)
Apr 20, 2012	6.362	6.362	6.197	6.250	184,265	-0.03(-0.53%)
Apr 19, 2012	6.324	6.367	6.207	6.284	176,697	-0.06(-0.94%)
Apr 18, 2012	6.338	6.363	6.291	6.343	113,052	-0.02(-0.30%)
Apr 17, 2012	6.262	6.451	6.262	6.362	312,862	+0.08(+1.25%)
Apr 16, 2012	6.224	6.315	6.147	6.284	136,357	+0.06(+1.04%)
Apr 13, 2012	6.245	6.245	6.126	6.219	206,695	-0.04(-0.61%)
Apr 12, 2012	6.252	6.327	6.245	6.257	138,412	+0.02(+0.38%)
Apr 11, 2012	6.195	6.248	6.158	6.233	203,083	+0.10(+1.56%)
Apr 10, 2012	6.317	6.317	6.023	6.138	324,627	-0.18(-2.80%)
Apr 09, 2012	6.298	6.413	6.298	6.315	338,883	-0.11(-1.78%)
Apr 05, 2012	6.346	6.525	6.305	6.429	204,544	+0.08(+1.28%)
Apr 04, 2012	6.370	6.408	6.274	6.348	188,053	-0.11(-1.70%)
Apr 03, 2012	6.537	6.587	6.432	6.458	193,402	-0.11(-1.71%)

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.