Indicators

The Ensign Group IN (NQ: ENSG )

120.16 +1.66 (+1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.236	6.374	6.169	6.312	251,101	+0.10(+1.61%)
Jan 30, 2012	6.200	6.229	6.103	6.212	173,184	-0.05(-0.72%)
Jan 27, 2012	6.110	6.277	6.083	6.258	217,944	+0.14(+2.34%)
Jan 26, 2012	6.212	6.284	6.100	6.114	195,548	-0.09(-1.42%)
Jan 25, 2012	6.150	6.227	6.060	6.203	210,821	+0.07(+1.13%)
Jan 24, 2012	5.948	6.160	5.926	6.134	242,154	+0.15(+2.55%)
Jan 23, 2012	6.024	6.060	5.948	5.981	158,800	-0.03(-0.52%)
Jan 20, 2012	5.971	6.060	5.886	6.012	148,950	+0.05(+0.88%)
Jan 19, 2012	6.022	6.076	5.883	5.960	331,901	-0.05(-0.75%)
Jan 18, 2012	5.900	6.033	5.832	6.005	242,904	+0.11(+1.94%)
Jan 17, 2012	5.831	5.950	5.831	5.890	338,310	+0.09(+1.52%)
Jan 13, 2012	5.774	5.857	5.724	5.802	245,652	-0.05(-0.77%)
Jan 12, 2012	5.900	5.900	5.807	5.847	189,733	-0.02(-0.28%)
Jan 11, 2012	5.840	5.926	5.831	5.864	184,565	+0.01(+0.16%)
Jan 10, 2012	5.909	5.960	5.836	5.855	130,702	+0.03(+0.45%)
Jan 09, 2012	5.936	6.024	5.800	5.828	253,438	-0.07(-1.17%)
Jan 06, 2012	5.850	5.986	5.781	5.898	284,208	+0.04(+0.65%)
Jan 05, 2012	5.831	5.890	5.776	5.859	174,350	+0.01(+0.24%)

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.