Indicators

The Ensign Group IN (NQ: ENSG )

119.13 -0.26 (-0.22%)

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 (%)
Jun 28, 2019	51.59	53.64	51.51	52.45	789,659	+0.59(+1.14%)
Jun 27, 2019	51.00	51.88	50.71	51.86	240,957	+0.97(+1.90%)
Jun 26, 2019	52.26	52.72	50.39	50.89	277,370	-1.19(-2.28%)
Jun 25, 2019	52.02	52.28	51.54	52.08	277,297	+0.23(+0.44%)
Jun 24, 2019	52.24	52.88	51.35	51.85	234,875	-0.18(-0.35%)
Jun 21, 2019	52.45	52.66	51.66	52.03	349,982	-0.71(-1.34%)
Jun 20, 2019	53.45	53.57	52.22	52.74	390,098	-0.30(-0.57%)
Jun 19, 2019	51.67	53.08	51.28	53.05	267,165	+1.26(+2.44%)
Jun 18, 2019	53.34	53.72	51.74	51.78	267,968	-1.26(-2.38%)
Jun 17, 2019	52.17	53.18	51.82	53.05	460,799	+0.93(+1.78%)
Jun 14, 2019	51.45	52.22	50.97	52.12	207,686	+0.87(+1.71%)
Jun 13, 2019	50.86	51.24	50.18	51.24	223,041	+0.61(+1.20%)
Jun 12, 2019	50.16	50.90	49.99	50.63	231,608	+0.47(+0.94%)
Jun 11, 2019	50.95	51.52	49.63	50.16	264,668	-0.78(-1.54%)
Jun 10, 2019	50.83	51.77	50.72	50.95	267,647	+0.21(+0.42%)
Jun 07, 2019	49.85	50.81	49.35	50.74	257,327	+1.09(+2.19%)
Jun 06, 2019	49.46	50.34	48.85	49.65	298,135	+0.30(+0.62%)
Jun 05, 2019	49.48	49.69	48.91	49.35	219,921	+0.08(+0.17%)
Jun 04, 2019	48.62	49.75	48.33	49.26	296,253	+0.46(+0.94%)

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.