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 (%)
Sep 28, 2018	34.40	34.92	34.40	34.83	266,059	+0.39(+1.12%)
Sep 27, 2018	34.59	34.89	34.37	34.45	244,374	-0.11(-0.31%)
Sep 26, 2018	34.58	34.73	33.99	34.55	187,903	+0.04(+0.11%)
Sep 25, 2018	33.82	34.63	33.37	34.52	127,398	+0.61(+1.81%)
Sep 24, 2018	33.17	33.91	32.97	33.90	184,427	+0.62(+1.87%)
Sep 21, 2018	33.28	33.30	32.85	33.28	476,516	+0.04(+0.11%)
Sep 20, 2018	33.43	33.81	33.14	33.24	111,368	+0.01(+0.03%)
Sep 19, 2018	34.36	34.42	33.15	33.23	298,911	-1.22(-3.54%)
Sep 18, 2018	33.90	34.87	33.90	34.45	355,677	+0.56(+1.65%)
Sep 17, 2018	33.86	34.12	33.40	33.89	207,050	-0.03(-0.08%)
Sep 14, 2018	33.73	34.11	33.46	33.92	191,718	+0.17(+0.52%)
Sep 13, 2018	33.29	33.76	33.20	33.75	184,596	+0.65(+1.97%)
Sep 12, 2018	33.27	33.66	32.94	33.09	240,131	-0.23(-0.69%)
Sep 11, 2018	33.13	33.70	32.75	33.32	410,857	+0.02(+0.05%)
Sep 10, 2018	34.18	34.47	33.15	33.30	254,406	-0.87(-2.55%)
Sep 07, 2018	34.72	35.08	33.90	34.18	175,696	-0.50(-1.43%)
Sep 06, 2018	35.03	35.38	34.65	34.67	184,829	-0.35(-1.00%)
Sep 05, 2018	35.50	35.50	34.77	35.02	302,277	-0.49(-1.37%)

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.