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 (%)
Jul 31, 2017	20.52	20.52	20.23	20.38	184,803	-0.06(-0.31%)
Jul 28, 2017	20.40	20.53	20.23	20.45	109,471	+0.03(+0.13%)
Jul 27, 2017	20.67	20.84	20.38	20.42	168,884	-0.15(-0.75%)
Jul 26, 2017	20.72	20.97	19.95	20.57	390,162	-0.61(-2.88%)
Jul 25, 2017	20.90	21.28	19.76	21.18	298,116	+0.34(+1.62%)
Jul 24, 2017	20.53	21.11	20.40	20.85	371,418	+0.16(+0.79%)
Jul 21, 2017	20.64	20.72	20.47	20.68	221,509	+0.15(+0.71%)
Jul 20, 2017		20.76	19.98	20.54	296,957	+0.42(+2.08%)
Jul 19, 2017	19.55	20.16	19.54	20.12	254,812	+0.57(+2.89%)
Jul 18, 2017	19.61	19.64	19.44	19.55	104,145	-0.06(-0.33%)
Jul 17, 2017	19.57	19.74	19.49	19.62	99,605	+0.04(+0.19%)
Jul 14, 2017	19.44	19.64	19.39	19.58	158,583	+0.13(+0.66%)
Jul 13, 2017	19.50	19.50	19.27	19.45	106,204	-0.05(-0.28%)
Jul 12, 2017	19.55	19.65	19.44	19.51	133,570	+0.08(+0.42%)
Jul 11, 2017	19.52	19.65	19.19	19.43	147,977	-0.01(-0.05%)
Jul 10, 2017	19.56	19.71	19.37	19.44	282,799	-0.26(-1.30%)
Jul 07, 2017	19.41	19.74	19.05	19.69	134,657	+0.38(+1.98%)
Jul 06, 2017	19.66	19.79	19.13	19.31	263,441	-0.62(-3.11%)
Jul 05, 2017	20.00	20.08	19.85	19.93	200,543	-0.05(-0.23%)

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.