Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Ensign Group IN (NQ: ENSG )

117.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 116.25 118.16 115.79 117.70 218,825 +1.61(+1.39%)
May 08, 2024 117.52 118.03 115.86 116.09 274,955 -1.86(-1.58%)
May 07, 2024 116.47 119.57 116.47 117.95 298,475 +1.90(+1.64%)
May 06, 2024 117.40 118.16 115.38 116.05 368,070 -0.84(-0.72%)
May 03, 2024 117.53 117.63 114.88 116.89 539,828 +0.34(+0.29%)
May 02, 2024 118.48 118.48 113.27 116.55 453,940 -2.90(-2.43%)
May 01, 2024 117.77 120.99 116.91 119.45 431,630 +1.09(+0.92%)
Apr 30, 2024 118.39 118.82 116.84 118.36 395,495 -0.33(-0.28%)
Apr 29, 2024 117.94 119.05 117.30 118.69 223,988 +1.44(+1.23%)
Apr 26, 2024 116.47 119.06 115.71 117.25 159,379 -0.04(-0.03%)
Apr 25, 2024 118.28 118.67 116.48 117.29 230,160 -1.35(-1.14%)
Apr 24, 2024 118.50 119.46 117.97 118.64 257,364 +0.02(+0.02%)
Apr 23, 2024 117.26 119.32 116.26 118.62 325,734 +1.39(+1.19%)
Apr 22, 2024 119.13 119.62 116.16 117.23 350,560 -1.03(-0.87%)
Apr 19, 2024 116.46 118.74 116.46 118.26 266,665 +1.78(+1.53%)
Apr 18, 2024 117.82 118.12 115.68 116.48 265,278 -1.34(-1.14%)
Apr 17, 2024 118.11 119.36 117.78 117.82 207,192 +0.15(+0.13%)
Apr 16, 2024 118.30 118.31 116.31 117.67 272,665 -1.02(-0.86%)
Apr 15, 2024 118.96 119.54 117.84 118.69 199,871 -0.59(-0.49%)
Apr 12, 2024 120.14 120.77 118.51 119.28 219,862 -0.93(-0.77%)
Apr 11, 2024 117.74 120.62 115.88 120.21 373,232 +2.80(+2.38%)
Apr 10, 2024 117.92 119.42 116.32 117.41 463,617 -2.34(-1.95%)
Apr 09, 2024 119.52 119.78 117.84 119.75 261,283 +0.71(+0.60%)
Apr 08, 2024 120.16 120.16 118.61 119.04 284,617 -0.68(-0.57%)
Apr 05, 2024 118.65 120.50 118.44 119.72 242,423 +0.94(+0.79%)
Apr 04, 2024 122.51 122.88 118.45 118.78 246,479 -2.56(-2.11%)
Apr 03, 2024 120.18 121.64 119.88 121.34 261,372 +0.40(+0.33%)
Apr 02, 2024 122.32 122.77 119.97 120.94 308,081 -2.93(-2.37%)
Apr 01, 2024 123.96 124.69 122.90 123.87 244,858 -0.55(-0.44%)
Mar 28, 2024 125.67 126.77 123.98 124.42 418,906 -1.20(-0.96%)
Mar 27, 2024 124.62 126.29 124.29 125.62 260,808 +2.35(+1.91%)
Mar 26, 2024 123.10 124.01 122.26 123.27 283,802 +0.22(+0.18%)
Mar 25, 2024 124.17 125.05 122.95 123.05 177,820 -0.69(-0.56%)
Mar 22, 2024 124.62 124.62 123.17 123.74 124,746 +0.06(+0.05%)
Mar 21, 2024 123.81 124.29 122.98 123.68 222,940 +0.32(+0.26%)
Mar 20, 2024 123.74 124.06 122.61 123.36 156,793 -0.30(-0.24%)
Mar 19, 2024 122.82 124.51 122.63 123.66 216,323 +1.53(+1.25%)
Mar 18, 2024 122.21 123.44 122.13 122.13 203,514 -0.50(-0.41%)
Mar 15, 2024 121.43 122.96 121.18 122.63 704,339 +0.71(+0.58%)
Mar 14, 2024 123.06 123.06 121.11 121.92 246,699 -1.42(-1.15%)
Mar 13, 2024 124.37 124.91 122.74 123.34 209,671 -1.23(-0.99%)
Mar 12, 2024 124.30 125.28 123.72 124.57 146,935 -0.12(-0.10%)
Mar 11, 2024 123.58 125.01 122.38 124.69 287,519 +1.05(+0.85%)
Mar 08, 2024 124.79 125.77 123.60 123.64 186,846 -0.61(-0.49%)
Mar 07, 2024 126.51 127.09 124.14 124.25 230,982 -1.28(-1.02%)
Mar 06, 2024 126.27 126.27 124.28 125.53 191,441 -0.06(-0.05%)
Mar 05, 2024 126.12 127.51 125.21 125.59 273,215 -0.34(-0.27%)
Mar 04, 2024 122.17 126.57 122.17 125.93 306,739 +4.09(+3.36%)
Mar 01, 2024 124.94 125.04 120.82 121.84 326,441 -3.02(-2.42%)
Feb 29, 2024 125.58 125.58 124.06 124.86 299,234 +0.40(+0.32%)
Feb 28, 2024 123.06 124.55 122.86 124.46 210,774 +0.59(+0.48%)
Feb 27, 2024 124.44 124.64 123.83 123.87 164,070 -0.27(-0.22%)
Feb 26, 2024 123.88 125.06 123.33 124.14 175,264 -0.05(-0.04%)
Feb 23, 2024 123.91 124.69 123.11 124.19 276,453 +0.55(+0.44%)
Feb 22, 2024 122.45 123.65 121.21 123.64 272,605 +0.77(+0.63%)
Feb 21, 2024 120.85 122.94 120.62 122.87 260,864 +1.59(+1.31%)
Feb 20, 2024 120.62 121.94 119.99 121.28 293,556 -0.14(-0.12%)
Feb 16, 2024 119.07 122.94 118.64 121.42 325,032 +1.56(+1.30%)
Feb 15, 2024 120.94 121.42 118.63 119.86 379,500 -0.72(-0.60%)
Feb 14, 2024 118.33 120.65 116.58 120.58 303,308 +3.18(+2.71%)
Feb 13, 2024 117.61 120.39 116.82 117.40 284,823 -2.25(-1.88%)
Feb 12, 2024 118.70 120.91 118.14 119.65 245,391 +0.81(+0.68%)
Feb 09, 2024 118.01 119.31 117.05 118.84 196,204 +0.84(+0.71%)
Feb 08, 2024 117.11 118.17 116.41 118.00 247,406 +0.67(+0.57%)
Feb 07, 2024 118.02 120.12 116.61 117.33 318,828 -0.19(-0.16%)
Feb 06, 2024 118.08 118.79 116.98 117.52 334,720 -0.39(-0.33%)
Feb 05, 2024 120.03 121.04 117.53 117.91 380,001 -2.81(-2.33%)
Feb 02, 2024 118.94 122.84 110.66 120.72 620,324 +5.43(+4.71%)
Feb 01, 2024 113.17 115.71 112.23 115.29 356,312 +2.13(+1.88%)
Jan 31, 2024 116.52 116.52 113.12 113.17 395,274 -2.99(-2.57%)
Jan 30, 2024 116.28 116.58 115.66 116.15 183,248 -0.31(-0.27%)
Jan 29, 2024 114.69 116.64 114.32 116.46 224,344 +1.63(+1.42%)
Jan 26, 2024 115.87 116.55 114.78 114.83 141,845 -0.45(-0.39%)
Jan 25, 2024 116.43 116.69 113.89 115.28 208,669 +0.16(+0.14%)
Jan 24, 2024 117.61 117.61 115.12 115.12 154,020 -1.85(-1.58%)
Jan 23, 2024 118.33 118.79 116.20 116.97 164,232 -0.44(-0.37%)
Jan 22, 2024 116.66 117.92 116.26 117.41 303,294 +1.51(+1.30%)
Jan 19, 2024 116.38 116.87 115.40 115.90 223,555 -0.04(-0.03%)
Jan 18, 2024 115.47 115.94 114.59 115.94 269,250 +1.04(+0.91%)
Jan 17, 2024 115.88 117.35 114.78 114.90 188,521 -1.69(-1.45%)
Jan 16, 2024 116.35 116.89 115.74 116.59 218,528 -0.72(-0.61%)
Jan 12, 2024 116.90 117.51 115.50 117.31 198,599 +1.60(+1.38%)
Jan 11, 2024 113.94 116.02 113.72 115.71 256,199 +1.31(+1.15%)
Jan 10, 2024 113.89 114.91 113.36 114.40 275,946 +0.19(+0.17%)
Jan 09, 2024 114.47 114.75 113.84 114.21 149,271 -1.02(-0.89%)
Jan 08, 2024 113.52 115.32 113.36 115.23 193,992 +1.28(+1.12%)
Jan 05, 2024 113.75 114.57 113.22 113.95 221,214 +0.17(+0.15%)
Jan 04, 2024 113.25 115.18 112.75 113.78 330,033 +1.06(+0.94%)
Jan 03, 2024 114.60 115.17 112.36 112.72 294,097 -1.87(-1.63%)
Jan 02, 2024 111.95 115.36 111.67 114.59 328,006 +2.44(+2.17%)
Dec 29, 2023 113.69 113.75 111.93 112.16 247,669 -1.51(-1.33%)
Dec 28, 2023 113.75 115.05 113.52 113.67 187,183 -0.49(-0.43%)
Dec 27, 2023 113.97 114.71 113.69 114.15 181,328 +0.08(+0.07%)
Dec 26, 2023 113.67 114.66 112.06 114.08 148,646 +0.89(+0.79%)
Dec 22, 2023 112.56 114.23 112.47 113.19 189,597 +0.93(+0.83%)
Dec 21, 2023 111.05 112.51 110.87 112.26 160,745 +1.99(+1.80%)
Dec 20, 2023 114.02 114.02 110.18 110.27 460,412 -3.67(-3.22%)
Dec 19, 2023 112.40 114.59 112.27 113.94 376,607 +2.29(+2.05%)
Dec 18, 2023 112.07 112.45 110.99 111.65 237,130 +0.28(+0.25%)
Dec 15, 2023 111.75 112.25 110.08 111.37 556,838 +0.32(+0.29%)
Dec 14, 2023 112.24 113.14 109.84 111.05 343,075 -0.51(-0.46%)
Dec 13, 2023 109.14 111.87 107.59 111.56 345,338 +2.58(+2.36%)
Dec 12, 2023 107.98 109.68 107.17 108.98 222,132 +1.43(+1.33%)
Dec 11, 2023 106.75 107.64 106.25 107.55 196,102 +0.96(+0.90%)
Dec 08, 2023 107.04 107.72 106.23 106.59 213,692 -0.14(-0.13%)
Dec 07, 2023 106.79 106.79 104.07 106.73 280,367 +0.09(+0.08%)
Dec 06, 2023 108.84 108.97 106.62 106.64 243,870 -1.49(-1.38%)
Dec 05, 2023 108.89 109.68 108.02 108.13 328,465 -1.31(-1.20%)
Dec 04, 2023 107.96 109.50 107.96 109.44 283,010 +1.07(+0.99%)
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.