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 28, 2017	16.27	16.70	15.54	16.32	867,991	-1.06(-6.12%)
Apr 27, 2017	17.40	17.51	17.27	17.39	378,496	+0.07(+0.42%)
Apr 26, 2017	17.09	17.52	17.09	17.32	300,874	+0.17(+1.01%)
Apr 25, 2017	17.16	17.39	17.05	17.14	148,068	+0.12(+0.69%)
Apr 24, 2017	17.08	17.11	16.88	17.02	147,798	+0.19(+1.13%)
Apr 21, 2017	16.88	16.92	16.66	16.83	148,985	-0.04(-0.22%)
Apr 20, 2017	16.48	16.93	15.01	16.87	236,264	+0.25(+1.48%)
Apr 19, 2017	16.58	16.74	16.57	16.62	202,110	+0.09(+0.55%)
Apr 18, 2017	16.72	16.80	16.38	16.53	239,338	-0.26(-1.57%)
Apr 17, 2017	16.87	17.14	16.42	16.80	839,754	-0.07(-0.43%)
Apr 13, 2017	17.32	17.39	16.85	16.87	362,464	-0.45(-2.62%)
Apr 12, 2017	17.14	17.43	16.80	17.32	466,965	+0.22(+1.28%)
Apr 11, 2017	16.91	17.21	16.89	17.11	261,435	+0.19(+1.13%)
Apr 10, 2017	16.91	17.32	16.85	16.91	176,104	+0.09(+0.54%)
Apr 07, 2017	16.72	17.05	16.69	16.82	351,687	+0.03(+0.16%)
Apr 06, 2017	16.46	16.82	16.36	16.80	170,944	+0.36(+2.21%)
Apr 05, 2017	16.49	16.80	16.37	16.43	230,276	-0.05(-0.28%)
Apr 04, 2017	16.69	16.81	16.42	16.48	200,528	-0.18(-1.09%)

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.